{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"162.05","1":"162.05"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"159.85","1":"159.85"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"161.00","1":"161.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"159.90","1":"159.90"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"159.00","1":"159.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"159.35","1":"159.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"160.50","1":"160.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"165.00","1":"165.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"168.90","1":"168.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"168.00","1":"168.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"173.00","1":"173.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"183.00","1":"183.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"185.00","1":"185.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"183.00","1":"183.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"185.00","1":"185.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"185.00","1":"185.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"184.00","1":"184.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"179.00","1":"179.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"184.00","1":"184.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"184.50","1":"184.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"185.00","1":"185.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"182.00","1":"182.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"184.90","1":"184.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"186.00","1":"186.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"185.35","1":"185.35"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"184.90","1":"184.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"184.00","1":"184.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"182.00","1":"182.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"181.10","1":"181.10"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"182.10","1":"182.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"182.05","1":"182.05"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"188.50","1":"188.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"188.50","1":"188.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"186.00","1":"186.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"185.00","1":"185.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"183.00","1":"183.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"183.40","1":"183.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"181.00","1":"181.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"171.00","1":"171.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"176.10","1":"176.10"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"174.85","1":"174.85"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"174.75","1":"174.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"176.00","1":"176.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"180.50","1":"180.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"194.00","1":"194.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"206.00","1":"206.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"202.00","1":"202.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"203.00","1":"203.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"207.00","1":"207.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"213.00","1":"213.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"208.00","1":"208.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"212.50","1":"212.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"228.40","1":"228.40"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"238.00","1":"238.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"250.00","1":"250.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"258.10","1":"258.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"263.00","1":"263.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"260.00","1":"260.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"255.00","1":"255.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"249.00","1":"249.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"236.55","1":"236.55"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"231.00","1":"231.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"227.50","1":"227.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"232.50","1":"232.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"236.00","1":"236.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"236.00","1":"236.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"235.00","1":"235.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"226.00","1":"226.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"216.25","1":"216.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"210.00","1":"210.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"197.15","1":"197.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"187.30","1":"187.30"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"177.95","1":"177.95"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"169.10","1":"169.10"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"168.00","1":"168.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"173.00","1":"173.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"185.95","1":"185.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"177.50","1":"177.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"184.00","1":"184.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"192.00","1":"192.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"185.00","1":"185.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"195.00","1":"195.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"199.00","1":"199.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"182.00","1":"182.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"195.00","1":"195.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"188.00","1":"188.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"180.50","1":"180.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"194.00","1":"194.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"208.55","1":"208.55"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"218.95","1":"218.95"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"221.00","1":"221.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"221.00","1":"221.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"216.10","1":"216.10"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"218.90","1":"218.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"221.00","1":"221.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"209.00","1":"209.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"219.45","1":"219.45"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"222.75","1":"222.75"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"233.75","1":"233.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"241.00","1":"241.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"243.20","1":"243.20"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"240.00","1":"240.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"232.30","1":"232.30"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"235.00","1":"235.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"229.90","1":"229.90"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"221.00","1":"221.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"221.00","1":"221.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"215.00","1":"215.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"209.00","1":"209.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"201.00","1":"201.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"208.00","1":"208.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"209.00","1":"209.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"198.60","1":"198.60"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"193.25","1":"193.25"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"200.00","1":"200.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"206.90","1":"206.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"207.00","1":"207.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"213.80","1":"213.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"208.00","1":"208.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"202.00","1":"202.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"211.00","1":"211.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"209.80","1":"209.80"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"207.90","1":"207.90"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"210.90","1":"210.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"204.55","1":"204.55"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"205.10","1":"205.10"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"204.95","1":"204.95"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"215.00","1":"215.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"211.00","1":"211.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"211.00","1":"211.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"211.50","1":"211.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"212.50","1":"212.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"209.00","1":"209.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"207.90","1":"207.90"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"204.00","1":"204.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"205.80","1":"205.80"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"204.55","1":"204.55"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"210.00","1":"210.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"209.25","1":"209.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"210.80","1":"210.80"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"208.00","1":"208.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"210.75","1":"210.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"213.00","1":"213.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"214.50","1":"214.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"213.90","1":"213.90"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"213.50","1":"213.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"214.00","1":"214.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"213.00","1":"213.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"212.00","1":"212.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"210.50","1":"210.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"209.95","1":"209.95"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"209.00","1":"209.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"210.00","1":"210.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"213.00","1":"213.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"212.50","1":"212.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"214.00","1":"214.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"212.90","1":"212.90"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"214.50","1":"214.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"225.20","1":"225.20"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"235.80","1":"235.80"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"233.50","1":"233.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"226.80","1":"226.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"223.00","1":"223.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"228.90","1":"228.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"226.00","1":"226.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"225.95","1":"225.95"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"224.95","1":"224.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"223.30","1":"223.30"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"221.00","1":"221.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"220.95","1":"220.95"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"226.40","1":"226.40"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"221.85","1":"221.85"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"220.00","1":"220.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"220.40","1":"220.40"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"229.00","1":"229.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"233.50","1":"233.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"245.00","1":"245.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"246.75","1":"246.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"259.05","1":"259.05"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"262.50","1":"262.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"262.00","1":"262.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"264.00","1":"264.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"276.00","1":"276.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"288.90","1":"288.90"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"288.00","1":"288.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"291.75","1":"291.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"289.00","1":"289.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"298.00","1":"298.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"312.90","1":"312.90"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"328.50","1":"328.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"344.90","1":"344.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"346.00","1":"346.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"344.00","1":"344.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"346.00","1":"346.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"340.00","1":"340.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"327.00","1":"327.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"320.50","1":"320.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"327.50","1":"327.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"326.00","1":"326.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"340.75","1":"340.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"346.00","1":"346.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"348.00","1":"348.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"346.00","1":"346.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"348.00","1":"348.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"354.00","1":"354.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"350.50","1":"350.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"350.00","1":"350.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"349.00","1":"349.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"350.00","1":"350.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"340.00","1":"340.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"352.00","1":"352.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"340.00","1":"340.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"345.50","1":"345.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"350.00","1":"350.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"346.00","1":"346.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"363.30","1":"363.30"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"381.45","1":"381.45"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"400.50","1":"400.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"413.00","1":"413.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"417.00","1":"417.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"414.05","1":"414.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"419.75","1":"419.75"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"429.00","1":"429.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"428.00","1":"428.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"427.00","1":"427.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"424.00","1":"424.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"420.00","1":"420.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"418.00","1":"418.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"420.00","1":"420.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"418.75","1":"418.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"420.25","1":"420.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"420.00","1":"420.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"416.00","1":"416.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"416.85","1":"416.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"417.00","1":"417.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"412.00","1":"412.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"415.00","1":"415.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"435.75","1":"435.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"457.50","1":"457.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"455.00","1":"455.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"376.60","1":"376.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"378.80","1":"378.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"377.50","1":"377.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"380.00","1":"380.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"379.95","1":"379.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"380.00","1":"380.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"379.85","1":"379.85"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"379.00","1":"379.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"372.00","1":"372.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"376.45","1":"376.45"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"375.00","1":"375.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"373.95","1":"373.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"374.95","1":"374.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"372.95","1":"372.95"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"369.90","1":"369.90"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"370.00","1":"370.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"369.00","1":"369.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"369.90","1":"369.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"371.00","1":"371.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"371.00","1":"371.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"375.00","1":"375.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"381.90","1":"381.90"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"380.00","1":"380.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"380.00","1":"380.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"381.00","1":"381.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"379.70","1":"379.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"379.50","1":"379.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"382.00","1":"382.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"383.00","1":"383.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"381.00","1":"381.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"379.50","1":"379.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"379.80","1":"379.80"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"380.40","1":"380.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"380.00","1":"380.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"379.85","1":"379.85"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"376.80","1":"376.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"368.95","1":"368.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"375.00","1":"375.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"368.75","1":"368.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"366.50","1":"366.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"368.00","1":"368.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"369.50","1":"369.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"364.00","1":"364.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"361.90","1":"361.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"350.00","1":"350.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"348.00","1":"348.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"344.50","1":"344.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"344.50","1":"344.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"339.75","1":"339.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"338.00","1":"338.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"350.00","1":"350.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"340.00","1":"340.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"336.50","1":"336.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"335.95","1":"335.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"341.00","1":"341.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"339.00","1":"339.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"323.50","1":"323.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"338.00","1":"338.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"321.10","1":"321.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"327.00","1":"327.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"315.50","1":"315.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"301.00","1":"301.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"305.00","1":"305.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"308.50","1":"308.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"320.00","1":"320.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"320.00","1":"320.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"322.00","1":"322.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"317.85","1":"317.85"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"318.00","1":"318.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"321.50","1":"321.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"323.00","1":"323.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"306.85","1":"306.85"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"304.50","1":"304.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"301.90","1":"301.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"300.00","1":"300.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"297.90","1":"297.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"298.40","1":"298.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"303.00","1":"303.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"318.15","1":"318.15"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"331.50","1":"331.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"334.50","1":"334.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"333.00","1":"333.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"334.00","1":"334.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"337.45","1":"337.45"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"332.30","1":"332.30"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"333.00","1":"333.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"316.35","1":"316.35"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"320.00","1":"320.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"314.90","1":"314.90"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"309.45","1":"309.45"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"312.00","1":"312.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"308.00","1":"308.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"296.00","1":"296.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"296.00","1":"296.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"294.95","1":"294.95"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"292.10","1":"292.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"302.00","1":"302.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"299.85","1":"299.85"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"300.00","1":"300.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"299.85","1":"299.85"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"296.00","1":"296.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"293.85","1":"293.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"290.00","1":"290.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"288.00","1":"288.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"291.95","1":"291.95"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"286.40","1":"286.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"294.00","1":"294.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"289.50","1":"289.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"288.55","1":"288.55"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"288.00","1":"288.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"286.50","1":"286.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"281.90","1":"281.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"272.80","1":"272.80"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"276.00","1":"276.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"285.00","1":"285.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"270.75","1":"270.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"268.70","1":"268.70"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"264.00","1":"264.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"268.00","1":"268.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"262.90","1":"262.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"249.80","1":"249.80"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"250.00","1":"250.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"247.70","1":"247.70"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"235.35","1":"235.35"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"223.60","1":"223.60"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"227.00","1":"227.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"236.90","1":"236.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"237.00","1":"237.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"225.15","1":"225.15"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"213.90","1":"213.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"216.10","1":"216.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"214.50","1":"214.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"203.80","1":"203.80"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"213.90","1":"213.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"203.25","1":"203.25"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"207.40","1":"207.40"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"213.80","1":"213.80"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"210.50","1":"210.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"213.95","1":"213.95"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"213.00","1":"213.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"221.85","1":"221.85"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"222.00","1":"222.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"222.00","1":"222.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"221.40","1":"221.40"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"232.45","1":"232.45"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"244.05","1":"244.05"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"256.25","1":"256.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"261.00","1":"261.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"261.90","1":"261.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"262.00","1":"262.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"260.25","1":"260.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"262.90","1":"262.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"259.75","1":"259.75"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"272.70","1":"272.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"286.30","1":"286.30"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"296.90","1":"296.90"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"294.05","1":"294.05"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"307.00","1":"307.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"322.35","1":"322.35"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"334.50","1":"334.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"334.00","1":"334.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"323.00","1":"323.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"316.95","1":"316.95"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"313.90","1":"313.90"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"320.00","1":"320.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"325.00","1":"325.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"325.50","1":"325.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"324.90","1":"324.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"308.70","1":"308.70"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"324.10","1":"324.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"331.00","1":"331.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"317.90","1":"317.90"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"328.95","1":"328.95"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"328.95","1":"328.95"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"330.45","1":"330.45"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"325.00","1":"325.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"332.50","1":"332.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"330.00","1":"330.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"328.40","1":"328.40"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"322.10","1":"322.10"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"320.00","1":"320.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"321.95","1":"321.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"321.00","1":"321.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"322.00","1":"322.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"318.00","1":"318.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"319.05","1":"319.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"274.95","1":"274.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"274.90","1":"274.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"269.50","1":"269.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"270.00","1":"270.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"267.90","1":"267.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"268.20","1":"268.20"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"267.75","1":"267.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"266.00","1":"266.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"267.80","1":"267.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"270.00","1":"270.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"267.85","1":"267.85"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"267.00","1":"267.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"264.00","1":"264.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"267.00","1":"267.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"265.00","1":"265.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"267.00","1":"267.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"262.00","1":"262.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"256.50","1":"256.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"255.00","1":"255.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"255.00","1":"255.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"251.50","1":"251.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"255.00","1":"255.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"259.50","1":"259.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"259.00","1":"259.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"260.00","1":"260.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"265.00","1":"265.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"251.75","1":"251.75"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"260.00","1":"260.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"250.00","1":"250.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"249.00","1":"249.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"243.90","1":"243.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"234.50","1":"234.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"237.00","1":"237.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"231.00","1":"231.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"223.00","1":"223.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"215.30","1":"215.30"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"213.90","1":"213.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"217.35","1":"217.35"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"221.00","1":"221.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"218.00","1":"218.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"218.15","1":"218.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"217.50","1":"217.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"223.00","1":"223.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"223.95","1":"223.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"222.70","1":"222.70"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"222.20","1":"222.20"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"220.00","1":"220.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"218.00","1":"218.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"215.85","1":"215.85"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"218.95","1":"218.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"226.20","1":"226.20"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"225.85","1":"225.85"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"232.00","1":"232.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"235.00","1":"235.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"236.00","1":"236.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"234.80","1":"234.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"234.95","1":"234.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"232.00","1":"232.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"230.95","1":"230.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"219.45","1":"219.45"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"212.10","1":"212.10"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"215.00","1":"215.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"214.95","1":"214.95"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"217.95","1":"217.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"223.85","1":"223.85"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"221.95","1":"221.95"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"215.00","1":"215.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"216.45","1":"216.45"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"218.95","1":"218.95"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"219.00","1":"219.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"220.50","1":"220.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"220.85","1":"220.85"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"214.05","1":"214.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"218.95","1":"218.95"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"219.50","1":"219.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"218.95","1":"218.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"216.90","1":"216.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"214.30","1":"214.30"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"214.00","1":"214.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"217.10","1":"217.10"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"218.50","1":"218.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"222.00","1":"222.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"224.00","1":"224.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"225.00","1":"225.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"223.00","1":"223.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"212.00","1":"212.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"217.00","1":"217.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"216.00","1":"216.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"216.00","1":"216.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"212.00","1":"212.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"202.20","1":"202.20"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"196.95","1":"196.95"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"200.00","1":"200.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"196.15","1":"196.15"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"205.95","1":"205.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"209.00","1":"209.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"207.95","1":"207.95"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"208.00","1":"208.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"204.25","1":"204.25"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"203.25","1":"203.25"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"202.50","1":"202.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"198.50","1":"198.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"198.00","1":"198.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"194.75","1":"194.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"194.40","1":"194.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"190.00","1":"190.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"192.40","1":"192.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"195.95","1":"195.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"197.95","1":"197.95"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"206.00","1":"206.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"203.85","1":"203.85"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"199.00","1":"199.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"195.00","1":"195.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"195.25","1":"195.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"196.95","1":"196.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"194.50","1":"194.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"193.75","1":"193.75"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"192.90","1":"192.90"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"193.00","1":"193.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"191.90","1":"191.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"191.70","1":"191.70"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"191.80","1":"191.80"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"191.95","1":"191.95"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"191.95","1":"191.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"191.30","1":"191.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"192.95","1":"192.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"190.25","1":"190.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"199.70","1":"199.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"209.65","1":"209.65"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"211.40","1":"211.40"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"208.90","1":"208.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"219.30","1":"219.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"241.50","1":"241.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"252.85","1":"252.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"246.00","1":"246.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"233.70","1":"233.70"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"235.00","1":"235.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"227.15","1":"227.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"224.90","1":"224.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"221.95","1":"221.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"222.00","1":"222.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"230.00","1":"230.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"238.80","1":"238.80"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"228.70","1":"228.70"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"235.90","1":"235.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"242.10","1":"242.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"241.90","1":"241.90"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"235.00","1":"235.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"238.80","1":"238.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"231.90","1":"231.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"233.85","1":"233.85"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"230.90","1":"230.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"226.10","1":"226.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"229.00","1":"229.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"229.00","1":"229.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"231.10","1":"231.10"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"235.00","1":"235.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"242.00","1":"242.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"238.65","1":"238.65"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"237.90","1":"237.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"235.00","1":"235.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"232.10","1":"232.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"233.30","1":"233.30"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"233.40","1":"233.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"234.80","1":"234.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"233.85","1":"233.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"233.50","1":"233.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"231.95","1":"231.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"231.00","1":"231.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"231.95","1":"231.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"232.50","1":"232.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"241.00","1":"241.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"228.95","1":"228.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"218.00","1":"218.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"220.95","1":"220.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"218.45","1":"218.45"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"219.30","1":"219.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"223.00","1":"223.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"221.95","1":"221.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"233.00","1":"233.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"249.50","1":"249.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"254.75","1":"254.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"255.00","1":"255.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"257.00","1":"257.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"253.00","1":"253.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"246.00","1":"246.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"254.00","1":"254.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"254.10","1":"254.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"248.80","1":"248.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"255.70","1":"255.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"248.50","1":"248.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"236.10","1":"236.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"241.90","1":"241.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"240.50","1":"240.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"243.85","1":"243.85"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"257.95","1":"257.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"259.95","1":"259.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"259.00","1":"259.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"259.00","1":"259.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"258.10","1":"258.10"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"245.20","1":"245.20"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"246.70","1":"246.70"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"256.00","1":"256.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"247.75","1":"247.75"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"247.00","1":"247.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"236.05","1":"236.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"236.50","1":"236.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"234.00","1":"234.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"236.00","1":"236.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"229.35","1":"229.35"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"229.90","1":"229.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"225.90","1":"225.90"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"219.00","1":"219.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"216.50","1":"216.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"217.00","1":"217.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"215.00","1":"215.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"215.95","1":"215.95"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"216.90","1":"216.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"226.50","1":"226.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"226.90","1":"226.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"226.00","1":"226.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"231.85","1":"231.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"236.95","1":"236.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"248.70","1":"248.70"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"247.90","1":"247.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"247.75","1":"247.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"253.50","1":"253.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"260.85","1":"260.85"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"252.00","1":"252.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"246.75","1":"246.75"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"255.00","1":"255.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"252.00","1":"252.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"253.75","1":"253.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"248.95","1":"248.95"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"248.00","1":"248.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"249.05","1":"249.05"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"250.00","1":"250.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"251.90","1":"251.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"254.50","1":"254.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"267.00","1":"267.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"280.35","1":"280.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"294.35","1":"294.35"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"298.00","1":"298.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"302.50","1":"302.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"300.85","1":"300.85"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"304.50","1":"304.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"303.00","1":"303.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"298.00","1":"298.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"290.00","1":"290.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"288.00","1":"288.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"273.60","1":"273.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"271.90","1":"271.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"265.90","1":"265.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"266.00","1":"266.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"255.55","1":"255.55"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"260.90","1":"260.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"251.00","1":"251.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"258.90","1":"258.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"258.00","1":"258.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"256.00","1":"256.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"261.85","1":"261.85"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"255.00","1":"255.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"253.40","1":"253.40"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"250.20","1":"250.20"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"241.00","1":"241.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"238.00","1":"238.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"242.50","1":"242.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"247.95","1":"247.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"254.25","1":"254.25"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"257.70","1":"257.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"255.10","1":"255.10"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"257.00","1":"257.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"262.50","1":"262.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"264.55","1":"264.55"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"260.00","1":"260.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"260.70","1":"260.70"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"260.00","1":"260.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"269.00","1":"269.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"266.50","1":"266.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"267.40","1":"267.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"269.20","1":"269.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"268.05","1":"268.05"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"269.25","1":"269.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"269.15","1":"269.15"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"269.60","1":"269.60"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"263.95","1":"263.95"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"265.00","1":"265.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"268.00","1":"268.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"266.00","1":"266.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"264.50","1":"264.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"263.00","1":"263.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"249.85","1":"249.85"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"254.00","1":"254.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"241.30","1":"241.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"253.35","1":"253.35"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"259.40","1":"259.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"255.60","1":"255.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"258.95","1":"258.95"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"255.20","1":"255.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"248.00","1":"248.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"242.00","1":"242.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"248.85","1":"248.85"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"247.00","1":"247.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"240.75","1":"240.75"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"237.00","1":"237.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"242.50","1":"242.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"245.45","1":"245.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"246.30","1":"246.30"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"256.75","1":"256.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"263.70","1":"263.70"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"268.25","1":"268.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"273.00","1":"273.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"272.20","1":"272.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"266.00","1":"266.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"271.85","1":"271.85"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"274.80","1":"274.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"288.50","1":"288.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"287.10","1":"287.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"283.05","1":"283.05"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"284.50","1":"284.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"271.25","1":"271.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"276.05","1":"276.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"279.00","1":"279.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"274.00","1":"274.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"275.50","1":"275.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"273.70","1":"273.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"275.75","1":"275.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"276.00","1":"276.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"278.65","1":"278.65"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"280.00","1":"280.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"279.90","1":"279.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"278.15","1":"278.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"276.10","1":"276.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"288.00","1":"288.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"285.00","1":"285.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"286.15","1":"286.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"288.00","1":"288.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"287.95","1":"287.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"249.50","1":"249.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"248.50","1":"248.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"245.20","1":"245.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"241.20","1":"241.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"240.95","1":"240.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"234.00","1":"234.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"237.70","1":"237.70"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"239.10","1":"239.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"246.00","1":"246.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"243.45","1":"243.45"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"242.00","1":"242.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"243.00","1":"243.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"241.90","1":"241.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"238.95","1":"238.95"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"238.25","1":"238.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"241.00","1":"241.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"240.80","1":"240.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"251.90","1":"251.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"262.75","1":"262.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"262.50","1":"262.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"257.25","1":"257.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"251.00","1":"251.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"249.00","1":"249.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"245.60","1":"245.60"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"247.75","1":"247.75"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"248.00","1":"248.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"250.00","1":"250.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"255.00","1":"255.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"251.90","1":"251.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"247.00","1":"247.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"250.00","1":"250.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"251.20","1":"251.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"250.50","1":"250.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"257.11","1":"257.11"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"262.00","1":"262.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"274.00","1":"274.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"260.30","1":"260.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"247.29","1":"247.29"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"234.93","1":"234.93"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"244.00","1":"244.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"239.25","1":"239.25"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"233.65","1":"233.65"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"242.45","1":"242.45"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"246.90","1":"246.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"245.00","1":"245.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"246.50","1":"246.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"239.50","1":"239.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"232.49","1":"232.49"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"232.40","1":"232.40"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"239.65","1":"239.65"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"229.90","1":"229.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"218.41","1":"218.41"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"207.49","1":"207.49"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"199.00","1":"199.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"189.05","1":"189.05"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"179.60","1":"179.60"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"170.62","1":"170.62"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"171.75","1":"171.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"185.85","1":"185.85"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"184.00","1":"184.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"183.00","1":"183.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"179.00","1":"179.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"174.75","1":"174.75"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"166.50","1":"166.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"174.82","1":"174.82"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"170.50","1":"170.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"161.98","1":"161.98"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"162.00","1":"162.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"155.01","1":"155.01"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"148.30","1":"148.30"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"140.89","1":"140.89"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"133.85","1":"133.85"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"147.23","1":"147.23"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"156.00","1":"156.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"154.44","1":"154.44"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"152.90","1":"152.90"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"151.38","1":"151.38"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"149.87","1":"149.87"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"148.38","1":"148.38"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"148.38","1":"148.38"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"146.90","1":"146.90"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"146.90","1":"146.90"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"145.44","1":"145.44"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"143.99","1":"143.99"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"142.56","1":"142.56"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"141.14","1":"141.14"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"134.09","1":"134.09"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"127.39","1":"127.39"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"121.03","1":"121.03"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"114.98","1":"114.98"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"114.50","1":"114.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"127.50","1":"127.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"128.25","1":"128.25"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"120.65","1":"120.65"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"118.00","1":"118.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"123.90","1":"123.90"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"127.90","1":"127.90"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"121.51","1":"121.51"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"117.49","1":"117.49"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"118.15","1":"118.15"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"112.25","1":"112.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"112.99","1":"112.99"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"113.50","1":"113.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"118.00","1":"118.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"118.00","1":"118.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"123.90","1":"123.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"130.09","1":"130.09"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"136.59","1":"136.59"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"129.77","1":"129.77"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"124.50","1":"124.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"118.28","1":"118.28"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"112.37","1":"112.37"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"107.01","1":"107.01"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"105.00","1":"105.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"105.25","1":"105.25"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"105.50","1":"105.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"105.00","1":"105.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"103.57","1":"103.57"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"103.57","1":"103.57"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"98.40","1":"98.40"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"93.48","1":"93.48"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"88.81","1":"88.81"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"84.37","1":"84.37"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"80.16","1":"80.16"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"76.16","1":"76.16"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"72.36","1":"72.36"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"68.75","1":"68.75"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"68.25","1":"68.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"64.84","1":"64.84"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"61.60","1":"61.60"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"58.52","1":"58.52"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"55.60","1":"55.60"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"52.82","1":"52.82"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"50.18","1":"50.18"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"50.42","1":"50.42"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"48.81","1":"48.81"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"51.25","1":"51.25"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"53.80","1":"53.80"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"52.51","1":"52.51"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"55.13","1":"55.13"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"53.41","1":"53.41"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"53.77","1":"53.77"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"56.45","1":"56.45"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"59.27","1":"59.27"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"62.05","1":"62.05"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"61.44","1":"61.44"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"64.05","1":"64.05"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"61.11","1":"61.11"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"64.16","1":"64.16"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"66.76","1":"66.76"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"68.97","1":"68.97"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"72.07","1":"72.07"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"71.16","1":"71.16"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"69.04","1":"69.04"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"65.72","1":"65.72"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"62.44","1":"62.44"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"59.32","1":"59.32"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"56.36","1":"56.36"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"53.85","1":"53.85"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"51.16","1":"51.16"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"48.61","1":"48.61"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"50.85","1":"50.85"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"53.39","1":"53.39"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"56.05","1":"56.05"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"58.85","1":"58.85"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"56.01","1":"56.01"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"56.65","1":"56.65"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"59.48","1":"59.48"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"62.45","1":"62.45"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"63.89","1":"63.89"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"64.81","1":"64.81"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"63.56","1":"63.56"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"60.73","1":"60.73"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"63.76","1":"63.76"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"65.30","1":"65.30"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"64.67","1":"64.67"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"67.90","1":"67.90"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"71.29","1":"71.29"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"68.43","1":"68.43"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"69.97","1":"69.97"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"72.86","1":"72.86"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"76.50","1":"76.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"80.32","1":"80.32"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"84.33","1":"84.33"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"80.89","1":"80.89"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"81.60","1":"81.60"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"85.68","1":"85.68"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"89.96","1":"89.96"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"94.18","1":"94.18"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"93.51","1":"93.51"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"91.16","1":"91.16"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"90.94","1":"90.94"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"91.79","1":"91.79"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"87.21","1":"87.21"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"87.21","1":"87.21"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"78.74","1":"78.74"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"79.93","1":"79.93"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"76.05","1":"76.05"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"74.79","1":"74.79"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"75.94","1":"75.94"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"74.22","1":"74.22"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"74.75","1":"74.75"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"75.07","1":"75.07"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"74.26","1":"74.26"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"74.18","1":"74.18"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"73.60","1":"73.60"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"73.97","1":"73.97"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"75.55","1":"75.55"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"74.61","1":"74.61"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"73.26","1":"73.26"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"72.00","1":"72.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"70.21","1":"70.21"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"68.86","1":"68.86"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"68.18","1":"68.18"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"67.80","1":"67.80"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"70.38","1":"70.38"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"72.63","1":"72.63"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"73.12","1":"73.12"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"72.54","1":"72.54"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"72.66","1":"72.66"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"71.24","1":"71.24"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"71.00","1":"71.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"70.80","1":"70.80"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"70.17","1":"70.17"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"69.66","1":"69.66"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"70.93","1":"70.93"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"70.93","1":"70.93"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"72.55","1":"72.55"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"71.90","1":"71.90"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"71.91","1":"71.91"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"72.28","1":"72.28"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"70.16","1":"70.16"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"72.16","1":"72.16"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"72.00","1":"72.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"71.09","1":"71.09"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"72.56","1":"72.56"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"76.18","1":"76.18"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"79.98","1":"79.98"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"80.33","1":"80.33"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"81.81","1":"81.81"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"85.90","1":"85.90"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"89.80","1":"89.80"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"94.29","1":"94.29"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"99.00","1":"99.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"103.95","1":"103.95"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"103.17","1":"103.17"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"103.99","1":"103.99"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"100.39","1":"100.39"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"103.02","1":"103.02"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"104.43","1":"104.43"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"106.56","1":"106.56"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"111.88","1":"111.88"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"117.47","1":"117.47"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"117.60","1":"117.60"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"116.93","1":"116.93"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"111.94","1":"111.94"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"106.35","1":"106.35"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"102.10","1":"102.10"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"107.20","1":"107.20"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"112.56","1":"112.56"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"118.18","1":"118.18"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"124.08","1":"124.08"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"130.19","1":"130.19"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"136.16","1":"136.16"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"141.48","1":"141.48"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"148.55","1":"148.55"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"142.87","1":"142.87"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"149.79","1":"149.79"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"146.67","1":"146.67"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"140.26","1":"140.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"136.25","1":"136.25"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"135.20","1":"135.20"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"141.96","1":"141.96"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"144.33","1":"144.33"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"141.61","1":"141.61"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"137.75","1":"137.75"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"130.87","1":"130.87"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"124.33","1":"124.33"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"122.37","1":"122.37"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"121.50","1":"121.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"121.98","1":"121.98"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"128.07","1":"128.07"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"124.35","1":"124.35"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"125.86","1":"125.86"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"123.52","1":"123.52"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"119.62","1":"119.62"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"119.58","1":"119.58"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"114.34","1":"114.34"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"114.56","1":"114.56"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"113.33","1":"113.33"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"109.90","1":"109.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"114.35","1":"114.35"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"113.52","1":"113.52"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"112.62","1":"112.62"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"111.04","1":"111.04"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"110.08","1":"110.08"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"112.20","1":"112.20"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"117.43","1":"117.43"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"119.00","1":"119.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"124.95","1":"124.95"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"122.43","1":"122.43"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"119.01","1":"119.01"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"121.52","1":"121.52"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"116.99","1":"116.99"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"115.82","1":"115.82"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"115.99","1":"115.99"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"117.02","1":"117.02"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"117.64","1":"117.64"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"119.07","1":"119.07"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"116.60","1":"116.60"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"118.24","1":"118.24"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"116.22","1":"116.22"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"116.05","1":"116.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"120.62","1":"120.62"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"119.05","1":"119.05"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"125.00","1":"125.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"120.84","1":"120.84"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"121.94","1":"121.94"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"116.01","1":"116.01"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"110.21","1":"110.21"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"107.59","1":"107.59"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"105.95","1":"105.95"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"106.30","1":"106.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"103.39","1":"103.39"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"107.90","1":"107.90"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"107.50","1":"107.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"102.16","1":"102.16"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"99.68","1":"99.68"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"102.79","1":"102.79"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"102.07","1":"102.07"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"100.03","1":"100.03"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"96.09","1":"96.09"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"95.68","1":"95.68"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"95.85","1":"95.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"99.61","1":"99.61"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"103.30","1":"103.30"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"103.68","1":"103.68"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"101.49","1":"101.49"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"103.38","1":"103.38"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"104.16","1":"104.16"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"101.11","1":"101.11"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"103.74","1":"103.74"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"106.25","1":"106.25"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"104.46","1":"104.46"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"102.25","1":"102.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"107.36","1":"107.36"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"112.30","1":"112.30"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"115.93","1":"115.93"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"119.51","1":"119.51"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"115.80","1":"115.80"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"116.14","1":"116.14"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"115.04","1":"115.04"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"114.40","1":"114.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"118.07","1":"118.07"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"121.00","1":"121.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"121.48","1":"121.48"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"119.73","1":"119.73"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"121.46","1":"121.46"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"124.75","1":"124.75"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"123.42","1":"123.42"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"122.29","1":"122.29"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"123.09","1":"123.09"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"122.78","1":"122.78"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"122.80","1":"122.80"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"120.70","1":"120.70"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"119.67","1":"119.67"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"120.26","1":"120.26"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"123.27","1":"123.27"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"122.00","1":"122.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"119.32","1":"119.32"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"120.13","1":"120.13"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"120.95","1":"120.95"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"120.78","1":"120.78"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"118.65","1":"118.65"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"118.57","1":"118.57"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"118.23","1":"118.23"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"118.04","1":"118.04"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"112.88","1":"112.88"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"109.34","1":"109.34"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"108.87","1":"108.87"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"108.79","1":"108.79"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"109.15","1":"109.15"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"108.37","1":"108.37"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"107.76","1":"107.76"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"108.64","1":"108.64"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"108.95","1":"108.95"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"108.09","1":"108.09"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"108.00","1":"108.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"108.53","1":"108.53"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"109.25","1":"109.25"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"109.52","1":"109.52"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"109.00","1":"109.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"109.00","1":"109.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"107.22","1":"107.22"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"103.12","1":"103.12"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"104.23","1":"104.23"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"104.07","1":"104.07"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"103.70","1":"103.70"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"102.87","1":"102.87"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"102.26","1":"102.26"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"101.22","1":"101.22"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"100.07","1":"100.07"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"97.26","1":"97.26"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"94.45","1":"94.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"94.52","1":"94.52"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"92.53","1":"92.53"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"93.95","1":"93.95"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"94.86","1":"94.86"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"97.95","1":"97.95"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"100.98","1":"100.98"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"105.64","1":"105.64"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"103.12","1":"103.12"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"102.18","1":"102.18"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"102.52","1":"102.52"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"101.78","1":"101.78"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"100.59","1":"100.59"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"99.79","1":"99.79"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"97.98","1":"97.98"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"97.85","1":"97.85"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"99.81","1":"99.81"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"104.80","1":"104.80"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"110.04","1":"110.04"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"111.98","1":"111.98"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"108.78","1":"108.78"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"108.97","1":"108.97"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"107.43","1":"107.43"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"108.23","1":"108.23"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"113.51","1":"113.51"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"112.33","1":"112.33"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"110.69","1":"110.69"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"110.46","1":"110.46"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"108.81","1":"108.81"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"111.11","1":"111.11"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"109.02","1":"109.02"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"108.22","1":"108.22"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"108.15","1":"108.15"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"109.56","1":"109.56"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"109.56","1":"109.56"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"108.88","1":"108.88"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"107.87","1":"107.87"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"108.15","1":"108.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"110.25","1":"110.25"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"108.99","1":"108.99"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"108.16","1":"108.16"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"107.89","1":"107.89"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"105.25","1":"105.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"103.65","1":"103.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"101.94","1":"101.94"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"107.03","1":"107.03"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"112.23","1":"112.23"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"109.08","1":"109.08"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"106.10","1":"106.10"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"105.71","1":"105.71"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"104.00","1":"104.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"103.60","1":"103.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"103.55","1":"103.55"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"103.36","1":"103.36"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"101.88","1":"101.88"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"99.01","1":"99.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"99.45","1":"99.45"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"96.35","1":"96.35"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"94.88","1":"94.88"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"91.03","1":"91.03"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"86.52","1":"86.52"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"89.32","1":"89.32"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"84.98","1":"84.98"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"81.99","1":"81.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"77.90","1":"77.90"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"74.01","1":"74.01"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"77.54","1":"77.54"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"80.47","1":"80.47"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"81.03","1":"81.03"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"82.49","1":"82.49"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"82.20","1":"82.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"81.11","1":"81.11"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"78.70","1":"78.70"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"79.99","1":"79.99"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"76.00","1":"76.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"76.50","1":"76.50"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"77.81","1":"77.81"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"78.62","1":"78.62"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"79.22","1":"79.22"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"78.29","1":"78.29"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"78.51","1":"78.51"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"77.95","1":"77.95"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"77.81","1":"77.81"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"77.33","1":"77.33"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"76.57","1":"76.57"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"75.80","1":"75.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"78.57","1":"78.57"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"80.78","1":"80.78"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"79.11","1":"79.11"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"76.55","1":"76.55"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"76.03","1":"76.03"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"76.98","1":"76.98"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"77.31","1":"77.31"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"77.63","1":"77.63"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"77.15","1":"77.15"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"77.82","1":"77.82"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"79.99","1":"79.99"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"78.21","1":"78.21"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"78.52","1":"78.52"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"77.71","1":"77.71"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"77.38","1":"77.38"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"77.23","1":"77.23"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"77.39","1":"77.39"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"77.06","1":"77.06"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"76.15","1":"76.15"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"75.75","1":"75.75"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"75.46","1":"75.46"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"75.54","1":"75.54"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"76.56","1":"76.56"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"74.58","1":"74.58"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"74.03","1":"74.03"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"74.47","1":"74.47"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"73.31","1":"73.31"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"73.22","1":"73.22"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"69.72","1":"69.72"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"68.56","1":"68.56"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"69.41","1":"69.41"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"68.28","1":"68.28"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"68.86","1":"68.86"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"65.42","1":"65.42"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"63.51","1":"63.51"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"63.22","1":"63.22"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"63.89","1":"63.89"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"63.61","1":"63.61"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"62.01","1":"62.01"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"60.51","1":"60.51"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"57.75","1":"57.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"56.55","1":"56.55"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"55.24","1":"55.24"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"52.93","1":"52.93"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"53.00","1":"53.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"51.90","1":"51.90"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"52.75","1":"52.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"51.10","1":"51.10"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"50.02","1":"50.02"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"50.21","1":"50.21"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"50.96","1":"50.96"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"51.48","1":"51.48"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"54.05","1":"54.05"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"55.26","1":"55.26"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"56.78","1":"56.78"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"58.98","1":"58.98"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"61.92","1":"61.92"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"65.01","1":"65.01"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"66.17","1":"66.17"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"62.91","1":"62.91"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"60.88","1":"60.88"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"59.50","1":"59.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"59.60","1":"59.60"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"59.64","1":"59.64"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"58.30","1":"58.30"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"58.50","1":"58.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"57.00","1":"57.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"57.00","1":"57.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"56.02","1":"56.02"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"58.82","1":"58.82"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"61.76","1":"61.76"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"64.84","1":"64.84"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"66.91","1":"66.91"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"69.90","1":"69.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"73.39","1":"73.39"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"77.02","1":"77.02"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"80.87","1":"80.87"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"82.58","1":"82.58"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"79.21","1":"79.21"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"76.87","1":"76.87"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"76.34","1":"76.34"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"80.15","1":"80.15"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"78.93","1":"78.93"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"77.09","1":"77.09"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"77.00","1":"77.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"74.97","1":"74.97"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"74.83","1":"74.83"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"78.57","1":"78.57"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"79.05","1":"79.05"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"80.77","1":"80.77"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"82.23","1":"82.23"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"83.40","1":"83.40"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"82.28","1":"82.28"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"82.09","1":"82.09"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"81.11","1":"81.11"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"81.08","1":"81.08"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"82.81","1":"82.81"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"82.97","1":"82.97"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"81.88","1":"81.88"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"81.59","1":"81.59"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"81.40","1":"81.40"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"81.74","1":"81.74"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"81.46","1":"81.46"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"83.99","1":"83.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"88.18","1":"88.18"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"90.83","1":"90.83"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"92.47","1":"92.47"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"97.09","1":"97.09"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"101.94","1":"101.94"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"102.39","1":"102.39"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"102.29","1":"102.29"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"102.30","1":"102.30"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"102.23","1":"102.23"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"101.99","1":"101.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"101.91","1":"101.91"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"102.44","1":"102.44"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"101.66","1":"101.66"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"106.74","1":"106.74"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"110.77","1":"110.77"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"110.15","1":"110.15"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"110.63","1":"110.63"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"108.22","1":"108.22"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"106.95","1":"106.95"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"108.44","1":"108.44"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"107.72","1":"107.72"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"103.43","1":"103.43"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"107.81","1":"107.81"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"106.22","1":"106.22"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"106.46","1":"106.46"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"106.31","1":"106.31"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"104.69","1":"104.69"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"106.22","1":"106.22"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"107.25","1":"107.25"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"107.50","1":"107.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"107.07","1":"107.07"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"107.09","1":"107.09"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"105.59","1":"105.59"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"110.86","1":"110.86"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"116.40","1":"116.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"118.87","1":"118.87"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"114.67","1":"114.67"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"112.13","1":"112.13"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"111.56","1":"111.56"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"110.27","1":"110.27"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"113.18","1":"113.18"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"107.53","1":"107.53"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"103.77","1":"103.77"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"99.06","1":"99.06"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"98.74","1":"98.74"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"97.98","1":"97.98"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"102.25","1":"102.25"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"102.33","1":"102.33"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"107.44","1":"107.44"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"105.29","1":"105.29"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"100.37","1":"100.37"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"103.06","1":"103.06"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"102.69","1":"102.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"99.18","1":"99.18"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"98.69","1":"98.69"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"97.22","1":"97.22"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"92.36","1":"92.36"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"87.75","1":"87.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"88.87","1":"88.87"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"84.46","1":"84.46"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"87.61","1":"87.61"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"91.99","1":"91.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"94.89","1":"94.89"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"95.32","1":"95.32"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"100.08","1":"100.08"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"100.01","1":"100.01"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"101.43","1":"101.43"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"106.50","1":"106.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"105.62","1":"105.62"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"101.39","1":"101.39"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"101.58","1":"101.58"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"99.15","1":"99.15"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"102.92","1":"102.92"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"103.88","1":"103.88"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"101.70","1":"101.70"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"97.22","1":"97.22"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"96.43","1":"96.43"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"95.97","1":"95.97"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"94.76","1":"94.76"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"93.97","1":"93.97"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"97.03","1":"97.03"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"97.72","1":"97.72"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"93.56","1":"93.56"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"93.61","1":"93.61"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"94.68","1":"94.68"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"91.48","1":"91.48"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"89.85","1":"89.85"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"86.21","1":"86.21"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"89.50","1":"89.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"92.24","1":"92.24"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"90.29","1":"90.29"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"88.20","1":"88.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"87.44","1":"87.44"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"89.05","1":"89.05"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"90.31","1":"90.31"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"91.60","1":"91.60"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"89.03","1":"89.03"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"88.45","1":"88.45"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"87.66","1":"87.66"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"85.15","1":"85.15"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"85.40","1":"85.40"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"85.39","1":"85.39"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"85.66","1":"85.66"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"84.33","1":"84.33"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"83.67","1":"83.67"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"85.50","1":"85.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"82.50","1":"82.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"83.44","1":"83.44"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"83.36","1":"83.36"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"87.51","1":"87.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"87.08","1":"87.08"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"86.06","1":"86.06"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"84.96","1":"84.96"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"84.25","1":"84.25"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"83.80","1":"83.80"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"83.26","1":"83.26"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"83.98","1":"83.98"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"83.51","1":"83.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"84.20","1":"84.20"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"84.06","1":"84.06"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"84.81","1":"84.81"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"84.96","1":"84.96"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"87.87","1":"87.87"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"87.21","1":"87.21"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"85.10","1":"85.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"85.38","1":"85.38"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"88.17","1":"88.17"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"87.28","1":"87.28"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"86.70","1":"86.70"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"85.61","1":"85.61"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"86.03","1":"86.03"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"85.49","1":"85.49"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"85.43","1":"85.43"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"85.39","1":"85.39"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"85.01","1":"85.01"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"85.17","1":"85.17"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"85.01","1":"85.01"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"85.00","1":"85.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"84.78","1":"84.78"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"81.48","1":"81.48"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"82.95","1":"82.95"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"83.88","1":"83.88"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"84.50","1":"84.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"82.78","1":"82.78"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"82.14","1":"82.14"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"80.27","1":"80.27"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"80.41","1":"80.41"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"80.45","1":"80.45"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"80.24","1":"80.24"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"81.64","1":"81.64"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"81.22","1":"81.22"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"80.84","1":"80.84"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"80.06","1":"80.06"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"79.50","1":"79.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"78.98","1":"78.98"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"79.06","1":"79.06"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"79.07","1":"79.07"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"78.58","1":"78.58"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"79.98","1":"79.98"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"78.93","1":"78.93"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"79.95","1":"79.95"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"79.06","1":"79.06"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"78.66","1":"78.66"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"78.27","1":"78.27"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"77.21","1":"77.21"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"77.58","1":"77.58"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"77.08","1":"77.08"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"75.72","1":"75.72"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"75.07","1":"75.07"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"74.00","1":"74.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"74.18","1":"74.18"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"72.03","1":"72.03"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"70.67","1":"70.67"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"67.14","1":"67.14"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"63.79","1":"63.79"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"60.61","1":"60.61"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"61.33","1":"61.33"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"63.86","1":"63.86"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"64.54","1":"64.54"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"64.17","1":"64.17"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"63.35","1":"63.35"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"62.89","1":"62.89"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"61.55","1":"61.55"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"58.48","1":"58.48"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"55.97","1":"55.97"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"56.96","1":"56.96"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"56.37","1":"56.37"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"52.21","1":"52.21"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"54.18","1":"54.18"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"56.35","1":"56.35"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"58.91","1":"58.91"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"61.85","1":"61.85"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"64.94","1":"64.94"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"67.97","1":"67.97"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"64.92","1":"64.92"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"66.17","1":"66.17"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"66.23","1":"66.23"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"65.19","1":"65.19"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"67.74","1":"67.74"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"67.61","1":"67.61"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"68.03","1":"68.03"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"69.76","1":"69.76"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"68.51","1":"68.51"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"67.13","1":"67.13"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"63.79","1":"63.79"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"65.07","1":"65.07"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"65.46","1":"65.46"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"65.36","1":"65.36"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"68.45","1":"68.45"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"67.49","1":"67.49"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"67.60","1":"67.60"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"67.27","1":"67.27"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"67.90","1":"67.90"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"67.20","1":"67.20"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"70.80","1":"70.80"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"72.67","1":"72.67"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"71.89","1":"71.89"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"73.96","1":"73.96"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"77.65","1":"77.65"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"80.88","1":"80.88"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"76.79","1":"76.79"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"74.24","1":"74.24"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"70.71","1":"70.71"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"71.05","1":"71.05"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"67.71","1":"67.71"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"65.84","1":"65.84"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"67.13","1":"67.13"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"68.53","1":"68.53"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"67.59","1":"67.59"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"67.47","1":"67.47"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"67.44","1":"67.44"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"69.04","1":"69.04"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"68.36","1":"68.36"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"67.75","1":"67.75"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"68.01","1":"68.01"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"68.01","1":"68.01"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"68.59","1":"68.59"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"68.09","1":"68.09"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"68.44","1":"68.44"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"68.64","1":"68.64"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"67.80","1":"67.80"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"67.97","1":"67.97"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"69.53","1":"69.53"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"67.19","1":"67.19"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"65.03","1":"65.03"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"66.00","1":"66.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"65.48","1":"65.48"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"65.37","1":"65.37"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"63.83","1":"63.83"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"63.60","1":"63.60"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"64.93","1":"64.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"64.06","1":"64.06"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"64.46","1":"64.46"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"65.72","1":"65.72"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"63.51","1":"63.51"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"62.84","1":"62.84"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"60.90","1":"60.90"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"61.41","1":"61.41"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"62.14","1":"62.14"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"61.84","1":"61.84"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"62.04","1":"62.04"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"62.45","1":"62.45"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"63.78","1":"63.78"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"65.68","1":"65.68"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"65.65","1":"65.65"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"67.07","1":"67.07"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"67.71","1":"67.71"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"67.90","1":"67.90"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"68.78","1":"68.78"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"68.18","1":"68.18"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"66.32","1":"66.32"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"66.44","1":"66.44"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"67.78","1":"67.78"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"67.02","1":"67.02"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"66.57","1":"66.57"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"65.65","1":"65.65"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"65.12","1":"65.12"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"65.12","1":"65.12"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"64.97","1":"64.97"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"65.17","1":"65.17"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"66.98","1":"66.98"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"68.27","1":"68.27"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"67.25","1":"67.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"67.19","1":"67.19"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"66.65","1":"66.65"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"66.62","1":"66.62"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"65.39","1":"65.39"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"65.26","1":"65.26"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"65.00","1":"65.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"64.59","1":"64.59"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"66.37","1":"66.37"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"65.66","1":"65.66"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"65.52","1":"65.52"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"66.25","1":"66.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"65.55","1":"65.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"65.07","1":"65.07"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"65.45","1":"65.45"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"64.96","1":"64.96"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"62.21","1":"62.21"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"61.39","1":"61.39"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"60.14","1":"60.14"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"59.87","1":"59.87"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"59.00","1":"59.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"57.89","1":"57.89"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"57.96","1":"57.96"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"57.94","1":"57.94"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"57.78","1":"57.78"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"57.31","1":"57.31"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"56.68","1":"56.68"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"56.52","1":"56.52"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"56.56","1":"56.56"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"57.58","1":"57.58"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"57.96","1":"57.96"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"57.90","1":"57.90"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"56.99","1":"56.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"58.16","1":"58.16"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"58.77","1":"58.77"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"58.46","1":"58.46"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"58.50","1":"58.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"58.22","1":"58.22"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"58.02","1":"58.02"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"56.85","1":"56.85"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"57.07","1":"57.07"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"57.31","1":"57.31"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"56.75","1":"56.75"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"57.40","1":"57.40"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"56.59","1":"56.59"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"57.01","1":"57.01"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"56.97","1":"56.97"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"59.81","1":"59.81"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"62.80","1":"62.80"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"64.57","1":"64.57"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"64.11","1":"64.11"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"63.73","1":"63.73"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"63.72","1":"63.72"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"61.95","1":"61.95"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"61.74","1":"61.74"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"62.14","1":"62.14"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"60.85","1":"60.85"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"62.07","1":"62.07"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"60.89","1":"60.89"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"61.12","1":"61.12"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"61.50","1":"61.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"61.15","1":"61.15"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"61.09","1":"61.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"60.66","1":"60.66"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"63.69","1":"63.69"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"63.72","1":"63.72"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"62.63","1":"62.63"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"61.61","1":"61.61"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"61.24","1":"61.24"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"62.88","1":"62.88"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"62.82","1":"62.82"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"62.91","1":"62.91"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"62.58","1":"62.58"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"62.42","1":"62.42"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"62.40","1":"62.40"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"63.56","1":"63.56"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"63.78","1":"63.78"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"63.65","1":"63.65"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"64.64","1":"64.64"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"63.59","1":"63.59"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"63.51","1":"63.51"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"61.97","1":"61.97"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"60.70","1":"60.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"62.07","1":"62.07"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"62.22","1":"62.22"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"62.03","1":"62.03"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"61.91","1":"61.91"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"63.24","1":"63.24"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"62.83","1":"62.83"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"61.44","1":"61.44"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"61.26","1":"61.26"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"61.19","1":"61.19"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"60.65","1":"60.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"60.36","1":"60.36"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"60.68","1":"60.68"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"59.10","1":"59.10"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"58.63","1":"58.63"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"58.49","1":"58.49"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"57.55","1":"57.55"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"57.66","1":"57.66"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"58.35","1":"58.35"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"57.99","1":"57.99"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"58.11","1":"58.11"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"57.91","1":"57.91"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"58.18","1":"58.18"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"58.02","1":"58.02"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"58.49","1":"58.49"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"58.02","1":"58.02"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"57.80","1":"57.80"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"57.49","1":"57.49"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"57.47","1":"57.47"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"57.45","1":"57.45"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"58.22","1":"58.22"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"58.36","1":"58.36"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"58.66","1":"58.66"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"58.72","1":"58.72"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"59.02","1":"59.02"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"59.01","1":"59.01"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"59.42","1":"59.42"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"59.11","1":"59.11"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"60.07","1":"60.07"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"58.92","1":"58.92"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"59.06","1":"59.06"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"58.80","1":"58.80"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"58.94","1":"58.94"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"58.57","1":"58.57"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"57.73","1":"57.73"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"57.95","1":"57.95"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"58.40","1":"58.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"58.69","1":"58.69"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"58.30","1":"58.30"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"58.00","1":"58.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"57.57","1":"57.57"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"59.25","1":"59.25"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"57.57","1":"57.57"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"57.05","1":"57.05"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"57.49","1":"57.49"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"57.50","1":"57.50"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"56.34","1":"56.34"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"56.26","1":"56.26"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"56.25","1":"56.25"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"57.40","1":"57.40"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"58.30","1":"58.30"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"58.04","1":"58.04"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"57.73","1":"57.73"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"58.01","1":"58.01"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"58.00","1":"58.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"60.90","1":"60.90"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"63.94","1":"63.94"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"63.62","1":"63.62"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"62.65","1":"62.65"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"60.82","1":"60.82"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"60.17","1":"60.17"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"60.60","1":"60.60"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"61.31","1":"61.31"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"61.50","1":"61.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"60.80","1":"60.80"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"61.00","1":"61.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"57.95","1":"57.95"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"57.05","1":"57.05"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"56.25","1":"56.25"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"59.06","1":"59.06"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"62.01","1":"62.01"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"60.29","1":"60.29"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"58.54","1":"58.54"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"59.90","1":"59.90"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"60.81","1":"60.81"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"60.99","1":"60.99"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"60.66","1":"60.66"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"60.90","1":"60.90"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"60.89","1":"60.89"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"60.07","1":"60.07"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"59.86","1":"59.86"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"60.00","1":"60.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"59.90","1":"59.90"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"59.09","1":"59.09"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"59.07","1":"59.07"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"58.32","1":"58.32"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"58.51","1":"58.51"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"59.69","1":"59.69"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"59.64","1":"59.64"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"59.50","1":"59.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"62.47","1":"62.47"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"65.59","1":"65.59"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"68.86","1":"68.86"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"72.30","1":"72.30"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"75.69","1":"75.69"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"74.16","1":"74.16"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"73.00","1":"73.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"71.56","1":"71.56"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"73.22","1":"73.22"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"72.89","1":"72.89"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"72.52","1":"72.52"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"70.73","1":"70.73"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"70.97","1":"70.97"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"70.65","1":"70.65"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"72.09","1":"72.09"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"71.06","1":"71.06"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"71.23","1":"71.23"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"70.98","1":"70.98"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"70.78","1":"70.78"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"70.25","1":"70.25"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"69.55","1":"69.55"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"70.03","1":"70.03"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"70.20","1":"70.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"70.26","1":"70.26"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"69.45","1":"69.45"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"69.63","1":"69.63"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"69.38","1":"69.38"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"70.05","1":"70.05"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"69.50","1":"69.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"70.45","1":"70.45"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"69.67","1":"69.67"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"71.46","1":"71.46"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"71.18","1":"71.18"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"71.07","1":"71.07"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"71.53","1":"71.53"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"71.52","1":"71.52"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"71.30","1":"71.30"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"71.07","1":"71.07"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"71.77","1":"71.77"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"70.98","1":"70.98"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"70.14","1":"70.14"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"69.88","1":"69.88"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"69.76","1":"69.76"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"68.76","1":"68.76"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"68.88","1":"68.88"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"69.30","1":"69.30"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"68.46","1":"68.46"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"65.72","1":"65.72"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"65.68","1":"65.68"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"66.58","1":"66.58"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"66.00","1":"66.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"67.10","1":"67.10"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"67.08","1":"67.08"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"65.89","1":"65.89"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"65.04","1":"65.04"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"65.03","1":"65.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"61.95","1":"61.95"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"63.01","1":"63.01"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"63.96","1":"63.96"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"65.87","1":"65.87"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"66.12","1":"66.12"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"66.32","1":"66.32"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"69.63","1":"69.63"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"73.11","1":"73.11"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"74.96","1":"74.96"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"77.13","1":"77.13"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"76.70","1":"76.70"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"76.01","1":"76.01"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"75.11","1":"75.11"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"78.56","1":"78.56"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"80.89","1":"80.89"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"78.65","1":"78.65"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"78.71","1":"78.71"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"81.14","1":"81.14"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"81.99","1":"81.99"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"82.05","1":"82.05"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"86.15","1":"86.15"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"90.45","1":"90.45"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"91.79","1":"91.79"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"87.58","1":"87.58"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"87.53","1":"87.53"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"84.94","1":"84.94"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"82.97","1":"82.97"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"81.10","1":"81.10"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"82.64","1":"82.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"81.57","1":"81.57"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"83.45","1":"83.45"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"84.05","1":"84.05"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"83.00","1":"83.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"84.70","1":"84.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"84.95","1":"84.95"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"86.09","1":"86.09"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"90.39","1":"90.39"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"86.86","1":"86.86"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"88.42","1":"88.42"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"89.68","1":"89.68"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"91.22","1":"91.22"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"89.89","1":"89.89"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"89.22","1":"89.22"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"88.97","1":"88.97"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"89.21","1":"89.21"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"92.89","1":"92.89"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"94.61","1":"94.61"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"95.59","1":"95.59"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"94.32","1":"94.32"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"95.93","1":"95.93"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"95.47","1":"95.47"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"96.79","1":"96.79"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"96.23","1":"96.23"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"95.62","1":"95.62"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"95.79","1":"95.79"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"97.63","1":"97.63"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"96.07","1":"96.07"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"96.50","1":"96.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"97.06","1":"97.06"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"95.67","1":"95.67"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"96.26","1":"96.26"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"94.91","1":"94.91"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"91.40","1":"91.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"86.83","1":"86.83"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"85.51","1":"85.51"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"87.00","1":"87.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"87.94","1":"87.94"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"91.92","1":"91.92"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"90.16","1":"90.16"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"85.66","1":"85.66"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"84.95","1":"84.95"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"84.32","1":"84.32"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"81.90","1":"81.90"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"82.91","1":"82.91"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"83.17","1":"83.17"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"82.88","1":"82.88"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"83.95","1":"83.95"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"83.00","1":"83.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"83.20","1":"83.20"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"83.21","1":"83.21"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"83.92","1":"83.92"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"84.05","1":"84.05"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"82.49","1":"82.49"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"81.09","1":"81.09"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"80.57","1":"80.57"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"81.52","1":"81.52"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"83.01","1":"83.01"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"83.28","1":"83.28"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"87.23","1":"87.23"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"91.59","1":"91.59"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"92.82","1":"92.82"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"90.73","1":"90.73"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"93.68","1":"93.68"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"92.00","1":"92.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"91.98","1":"91.98"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"90.39","1":"90.39"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"89.55","1":"89.55"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"89.33","1":"89.33"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"89.66","1":"89.66"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"89.57","1":"89.57"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"89.56","1":"89.56"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"88.28","1":"88.28"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"87.86","1":"87.86"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"89.35","1":"89.35"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"89.34","1":"89.34"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"89.32","1":"89.32"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"87.42","1":"87.42"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"86.35","1":"86.35"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"88.50","1":"88.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"86.80","1":"86.80"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"84.54","1":"84.54"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"83.00","1":"83.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"82.86","1":"82.86"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"82.20","1":"82.20"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"81.48","1":"81.48"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"81.41","1":"81.41"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"83.00","1":"83.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"83.00","1":"83.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"83.90","1":"83.90"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"85.31","1":"85.31"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"86.79","1":"86.79"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"87.45","1":"87.45"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"89.92","1":"89.92"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"90.05","1":"90.05"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"88.31","1":"88.31"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"89.21","1":"89.21"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"89.28","1":"89.28"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"88.90","1":"88.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"87.45","1":"87.45"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"87.63","1":"87.63"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"87.71","1":"87.71"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"88.13","1":"88.13"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"90.51","1":"90.51"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"90.17","1":"90.17"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"89.47","1":"89.47"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"88.51","1":"88.51"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"87.04","1":"87.04"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"87.37","1":"87.37"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"86.96","1":"86.96"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"84.44","1":"84.44"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"84.00","1":"84.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"85.25","1":"85.25"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"85.13","1":"85.13"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"85.60","1":"85.60"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"85.07","1":"85.07"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"86.00","1":"86.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"84.50","1":"84.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"83.93","1":"83.93"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"82.06","1":"82.06"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"80.00","1":"80.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"80.00","1":"80.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"80.30","1":"80.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"77.38","1":"77.38"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"74.75","1":"74.75"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"73.15","1":"73.15"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"72.06","1":"72.06"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"68.82","1":"68.82"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"69.90","1":"69.90"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"73.39","1":"73.39"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"77.05","1":"77.05"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"77.03","1":"77.03"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"76.23","1":"76.23"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"75.98","1":"75.98"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"75.80","1":"75.80"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"74.99","1":"74.99"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"75.02","1":"75.02"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"74.84","1":"74.84"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"76.16","1":"76.16"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"78.31","1":"78.31"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"77.15","1":"77.15"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"76.33","1":"76.33"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"75.74","1":"75.74"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"75.18","1":"75.18"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"73.88","1":"73.88"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"72.45","1":"72.45"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"71.53","1":"71.53"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"69.92","1":"69.92"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"71.17","1":"71.17"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"74.00","1":"74.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"73.08","1":"73.08"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"71.54","1":"71.54"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"70.20","1":"70.20"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"69.75","1":"69.75"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"70.73","1":"70.73"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"70.04","1":"70.04"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"69.22","1":"69.22"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"66.50","1":"66.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"66.30","1":"66.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"66.00","1":"66.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"66.00","1":"66.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"64.50","1":"64.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"63.00","1":"63.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"63.50","1":"63.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"63.02","1":"63.02"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"62.89","1":"62.89"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"63.01","1":"63.01"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"61.84","1":"61.84"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"61.64","1":"61.64"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"62.50","1":"62.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"62.35","1":"62.35"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"62.81","1":"62.81"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"62.67","1":"62.67"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"63.12","1":"63.12"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"63.10","1":"63.10"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"64.81","1":"64.81"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"64.99","1":"64.99"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"64.91","1":"64.91"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"66.00","1":"66.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"66.00","1":"66.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"67.05","1":"67.05"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"66.55","1":"66.55"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"67.53","1":"67.53"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"67.06","1":"67.06"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"67.48","1":"67.48"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"67.70","1":"67.70"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"71.08","1":"71.08"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"72.04","1":"72.04"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"71.26","1":"71.26"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.37","1":"71.37"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"72.40","1":"72.40"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"71.09","1":"71.09"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"71.26","1":"71.26"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"70.76","1":"70.76"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"71.65","1":"71.65"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"70.83","1":"70.83"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"74.37","1":"74.37"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"72.01","1":"72.01"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"73.03","1":"73.03"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"74.77","1":"74.77"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"73.62","1":"73.62"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"77.30","1":"77.30"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"76.12","1":"76.12"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"76.00","1":"76.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"76.14","1":"76.14"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"78.26","1":"78.26"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"77.52","1":"77.52"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"77.93","1":"77.93"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"77.21","1":"77.21"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"76.95","1":"76.95"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"76.18","1":"76.18"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"76.50","1":"76.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"75.93","1":"75.93"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"76.10","1":"76.10"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"75.89","1":"75.89"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"75.23","1":"75.23"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"75.80","1":"75.80"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"79.59","1":"79.59"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"83.56","1":"83.56"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"82.09","1":"82.09"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"81.82","1":"81.82"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"80.25","1":"80.25"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"79.00","1":"79.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"79.07","1":"79.07"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"79.02","1":"79.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"79.38","1":"79.38"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"80.33","1":"80.33"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"80.69","1":"80.69"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"84.72","1":"84.72"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"82.71","1":"82.71"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"82.08","1":"82.08"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"81.72","1":"81.72"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"82.13","1":"82.13"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"86.23","1":"86.23"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"82.34","1":"82.34"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"79.52","1":"79.52"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"81.02","1":"81.02"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"76.97","1":"76.97"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"78.40","1":"78.40"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"76.18","1":"76.18"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"79.98","1":"79.98"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"83.97","1":"83.97"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"81.28","1":"81.28"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"81.14","1":"81.14"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"85.10","1":"85.10"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"85.08","1":"85.08"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"85.08","1":"85.08"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"89.33","1":"89.33"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"93.79","1":"93.79"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"98.47","1":"98.47"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"103.39","1":"103.39"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"108.55","1":"108.55"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"113.97","1":"113.97"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"119.66","1":"119.66"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"125.64","1":"125.64"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"131.92","1":"131.92"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"138.51","1":"138.51"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"145.43","1":"145.43"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"152.70","1":"152.70"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"160.03","1":"160.03"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"152.03","1":"152.03"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"144.43","1":"144.43"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"137.42","1":"137.42"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"130.95","1":"130.95"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"124.65","1":"124.65"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"123.07","1":"123.07"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"129.22","1":"129.22"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"135.68","1":"135.68"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"138.92","1":"138.92"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"141.18","1":"141.18"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"140.24","1":"140.24"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"137.11","1":"137.11"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"132.23","1":"132.23"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"130.90","1":"130.90"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"128.34","1":"128.34"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"127.92","1":"127.92"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"134.31","1":"134.31"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"141.02","1":"141.02"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"143.42","1":"143.42"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"144.65","1":"144.65"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"139.16","1":"139.16"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"139.63","1":"139.63"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"145.13","1":"145.13"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"152.38","1":"152.38"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"159.99","1":"159.99"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"167.98","1":"167.98"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"168.64","1":"168.64"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"165.68","1":"165.68"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"159.03","1":"159.03"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"151.08","1":"151.08"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"149.25","1":"149.25"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"150.33","1":"150.33"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"150.43","1":"150.43"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"149.07","1":"149.07"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"146.02","1":"146.02"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"147.59","1":"147.59"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"144.25","1":"144.25"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"144.33","1":"144.33"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"142.00","1":"142.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"149.10","1":"149.10"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"156.55","1":"156.55"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"157.87","1":"157.87"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"154.27","1":"154.27"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"151.72","1":"151.72"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"152.50","1":"152.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"153.00","1":"153.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"147.50","1":"147.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"150.99","1":"150.99"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"149.74","1":"149.74"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"148.88","1":"148.88"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"146.50","1":"146.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"150.53","1":"150.53"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"157.24","1":"157.24"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"165.10","1":"165.10"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"173.35","1":"173.35"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"170.09","1":"170.09"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"169.08","1":"169.08"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"169.27","1":"169.27"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"163.22","1":"163.22"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"171.38","1":"171.38"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"168.31","1":"168.31"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"166.38","1":"166.38"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"159.79","1":"159.79"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"163.40","1":"163.40"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"168.19","1":"168.19"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"169.61","1":"169.61"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"167.81","1":"167.81"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"168.88","1":"168.88"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"167.01","1":"167.01"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"161.75","1":"161.75"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"169.83","1":"169.83"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"170.63","1":"170.63"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"179.16","1":"179.16"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"188.11","1":"188.11"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"186.14","1":"186.14"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"185.01","1":"185.01"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"180.06","1":"180.06"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"173.63","1":"173.63"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"173.76","1":"173.76"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"182.44","1":"182.44"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"181.87","1":"181.87"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"178.32","1":"178.32"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"176.71","1":"176.71"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"175.55","1":"175.55"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"173.77","1":"173.77"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"173.60","1":"173.60"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"171.14","1":"171.14"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"170.24","1":"170.24"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"168.65","1":"168.65"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"160.92","1":"160.92"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"159.83","1":"159.83"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"161.39","1":"161.39"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"162.03","1":"162.03"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"157.68","1":"157.68"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"159.28","1":"159.28"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"166.90","1":"166.90"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"173.06","1":"173.06"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"176.29","1":"176.29"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"175.22","1":"175.22"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"173.79","1":"173.79"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"174.00","1":"174.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"177.03","1":"177.03"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"174.90","1":"174.90"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"170.44","1":"170.44"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"170.00","1":"170.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"170.00","1":"170.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"168.90","1":"168.90"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"174.00","1":"174.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"179.17","1":"179.17"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"177.94","1":"177.94"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"175.87","1":"175.87"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"177.00","1":"177.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"175.04","1":"175.04"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"173.31","1":"173.31"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"177.73","1":"177.73"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"173.75","1":"173.75"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"168.96","1":"168.96"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"168.12","1":"168.12"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"166.56","1":"166.56"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"168.04","1":"168.04"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"167.18","1":"167.18"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"166.00","1":"166.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"167.43","1":"167.43"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"172.00","1":"172.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"172.02","1":"172.02"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"170.20","1":"170.20"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"169.50","1":"169.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"167.22","1":"167.22"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"162.75","1":"162.75"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"166.00","1":"166.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"166.59","1":"166.59"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"165.67","1":"165.67"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"163.68","1":"163.68"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"168.71","1":"168.71"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"173.94","1":"173.94"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"171.93","1":"171.93"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"174.45","1":"174.45"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"168.96","1":"168.96"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"168.02","1":"168.02"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"166.27","1":"166.27"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"164.82","1":"164.82"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"159.90","1":"159.90"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"152.71","1":"152.71"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"155.00","1":"155.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"156.00","1":"156.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"156.06","1":"156.06"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"154.05","1":"154.05"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"155.68","1":"155.68"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"155.00","1":"155.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"153.35","1":"153.35"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"153.90","1":"153.90"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"154.26","1":"154.26"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"152.86","1":"152.86"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"154.23","1":"154.23"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"156.13","1":"156.13"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"155.77","1":"155.77"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"156.34","1":"156.34"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"155.09","1":"155.09"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"154.71","1":"154.71"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"158.96","1":"158.96"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"159.12","1":"159.12"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"155.16","1":"155.16"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"155.18","1":"155.18"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"154.09","1":"154.09"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"152.26","1":"152.26"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"153.26","1":"153.26"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"152.04","1":"152.04"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"152.00","1":"152.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"148.88","1":"148.88"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"153.00","1":"153.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"150.52","1":"150.52"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"150.99","1":"150.99"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"149.63","1":"149.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"148.67","1":"148.67"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"149.71","1":"149.71"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"147.81","1":"147.81"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"152.18","1":"152.18"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"147.60","1":"147.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"142.35","1":"142.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"141.50","1":"141.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"142.41","1":"142.41"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"141.00","1":"141.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"147.84","1":"147.84"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"155.23","1":"155.23"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"152.43","1":"152.43"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"152.81","1":"152.81"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"151.80","1":"151.80"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"158.65","1":"158.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"162.75","1":"162.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"163.64","1":"163.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"160.82","1":"160.82"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"160.66","1":"160.66"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"157.67","1":"157.67"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"157.98","1":"157.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"159.00","1":"159.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"162.57","1":"162.57"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"166.99","1":"166.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"166.96","1":"166.96"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"165.85","1":"165.85"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"166.17","1":"166.17"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"167.00","1":"167.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"166.83","1":"166.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"166.53","1":"166.53"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"166.64","1":"166.64"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"164.84","1":"164.84"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"164.13","1":"164.13"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"163.86","1":"163.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"162.04","1":"162.04"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.15","1":"162.15"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"158.38","1":"158.38"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"158.45","1":"158.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"154.74","1":"154.74"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"154.22","1":"154.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"155.00","1":"155.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"154.82","1":"154.82"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"154.00","1":"154.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"151.86","1":"151.86"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"148.61","1":"148.61"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"149.61","1":"149.61"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"149.50","1":"149.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"148.05","1":"148.05"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"148.00","1":"148.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"148.75","1":"148.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"148.45","1":"148.45"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"147.00","1":"147.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"147.36","1":"147.36"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"152.49","1":"152.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"151.00","1":"151.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.01","1":"149.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"147.00","1":"147.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"149.20","1":"149.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"149.34","1":"149.34"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"148.21","1":"148.21"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"144.25","1":"144.25"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"142.97","1":"142.97"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"150.11","1":"150.11"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"157.61","1":"157.61"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"165.49","1":"165.49"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"173.76","1":"173.76"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"176.05","1":"176.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"172.70","1":"172.70"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"164.37","1":"164.37"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"164.72","1":"164.72"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"164.14","1":"164.14"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"155.94","1":"155.94"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"149.53","1":"149.53"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"147.01","1":"147.01"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"153.69","1":"153.69"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"152.14","1":"152.14"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"155.72","1":"155.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"161.30","1":"161.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"169.36","1":"169.36"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"177.82","1":"177.82"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"186.71","1":"186.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"195.68","1":"195.68"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"185.90","1":"185.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"180.35","1":"180.35"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"30.37","1":"30.37"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"31.87","1":"31.87"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"33.46","1":"33.46"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"35.13","1":"35.13"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"36.88","1":"36.88"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"38.72","1":"38.72"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.65","1":"40.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"42.68","1":"42.68"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"44.81","1":"44.81"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"47.05","1":"47.05"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"49.40","1":"49.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"51.87","1":"51.87"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"54.46","1":"54.46"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"57.18","1":"57.18"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"60.03","1":"60.03"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"63.03","1":"63.03"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"66.18","1":"66.18"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"62.88","1":"62.88"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"59.74","1":"59.74"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"56.76","1":"56.76"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"53.93","1":"53.93"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"51.24","1":"51.24"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"53.80","1":"53.80"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"56.49","1":"56.49"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"57.77","1":"57.77"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"57.14","1":"57.14"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"59.99","1":"59.99"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"62.98","1":"62.98"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"59.84","1":"59.84"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"57.15","1":"57.15"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"54.31","1":"54.31"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"52.15","1":"52.15"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.75","1":"54.75"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"57.42","1":"57.42"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"56.76","1":"56.76"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"55.78","1":"55.78"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"57.88","1":"57.88"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"56.94","1":"56.94"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"56.53","1":"56.53"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"56.79","1":"56.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"57.10","1":"57.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"59.95","1":"59.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.94","1":"62.94"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"63.41","1":"63.41"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"61.46","1":"61.46"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"60.85","1":"60.85"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"61.03","1":"61.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"59.13","1":"59.13"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"58.54","1":"58.54"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"57.31","1":"57.31"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"56.71","1":"56.71"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"59.54","1":"59.54"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"61.04","1":"61.04"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"58.23","1":"58.23"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"58.25","1":"58.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"58.87","1":"58.87"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"60.93","1":"60.93"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"62.13","1":"62.13"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"61.24","1":"61.24"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"60.91","1":"60.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"59.85","1":"59.85"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"56.86","1":"56.86"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"54.02","1":"54.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"56.28","1":"56.28"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"54.12","1":"54.12"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"54.22","1":"54.22"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"57.77","1":"57.77"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"56.74","1":"56.74"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"57.67","1":"57.67"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"57.44","1":"57.44"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"59.15","1":"59.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"57.09","1":"57.09"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"57.86","1":"57.86"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"58.05","1":"58.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"58.03","1":"58.03"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"58.01","1":"58.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"57.45","1":"57.45"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"55.75","1":"55.75"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"56.39","1":"56.39"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"55.71","1":"55.71"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"55.85","1":"55.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"54.56","1":"54.56"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"55.62","1":"55.62"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"54.66","1":"54.66"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"54.04","1":"54.04"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"52.54","1":"52.54"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"51.55","1":"51.55"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"50.20","1":"50.20"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"48.42","1":"48.42"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"46.44","1":"46.44"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"44.12","1":"44.12"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"44.82","1":"44.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"44.53","1":"44.53"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"46.01","1":"46.01"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"48.31","1":"48.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"49.30","1":"49.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"47.94","1":"47.94"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"46.73","1":"46.73"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"46.46","1":"46.46"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"44.82","1":"44.82"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"42.76","1":"42.76"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"44.73","1":"44.73"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"44.80","1":"44.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"44.38","1":"44.38"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"44.40","1":"44.40"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"43.84","1":"43.84"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"42.29","1":"42.29"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"42.02","1":"42.02"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"42.21","1":"42.21"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"41.16","1":"41.16"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"40.95","1":"40.95"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"41.05","1":"41.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"41.53","1":"41.53"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"41.17","1":"41.17"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"40.59","1":"40.59"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"41.05","1":"41.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"41.74","1":"41.74"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"40.58","1":"40.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"41.10","1":"41.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"42.32","1":"42.32"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"41.61","1":"41.61"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"42.11","1":"42.11"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"41.88","1":"41.88"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"40.91","1":"40.91"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"40.93","1":"40.93"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"42.33","1":"42.33"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"44.44","1":"44.44"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"43.12","1":"43.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"42.34","1":"42.34"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"42.04","1":"42.04"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"43.15","1":"43.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"42.07","1":"42.07"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"42.20","1":"42.20"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"42.19","1":"42.19"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"42.36","1":"42.36"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"41.66","1":"41.66"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"41.16","1":"41.16"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"41.20","1":"41.20"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"41.49","1":"41.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"43.56","1":"43.56"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"45.73","1":"45.73"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"47.27","1":"47.27"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"46.96","1":"46.96"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"47.66","1":"47.66"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"47.30","1":"47.30"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"46.61","1":"46.61"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"47.35","1":"47.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"49.71","1":"49.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"52.19","1":"52.19"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"53.97","1":"53.97"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"52.73","1":"52.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"49.92","1":"49.92"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"50.86","1":"50.86"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"49.89","1":"49.89"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"49.34","1":"49.34"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"47.60","1":"47.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"45.22","1":"45.22"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"46.94","1":"46.94"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"46.39","1":"46.39"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"47.21","1":"47.21"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"46.77","1":"46.77"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"46.63","1":"46.63"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"47.74","1":"47.74"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"48.06","1":"48.06"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"48.58","1":"48.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"47.45","1":"47.45"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"47.61","1":"47.61"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"47.17","1":"47.17"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"47.33","1":"47.33"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"46.75","1":"46.75"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"47.57","1":"47.57"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"46.87","1":"46.87"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"46.28","1":"46.28"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"45.98","1":"45.98"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"45.45","1":"45.45"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"45.51","1":"45.51"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"45.21","1":"45.21"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"45.91","1":"45.91"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"45.66","1":"45.66"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"44.13","1":"44.13"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"44.63","1":"44.63"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"43.36","1":"43.36"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"41.99","1":"41.99"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"41.29","1":"41.29"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"39.59","1":"39.59"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"37.64","1":"37.64"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"35.86","1":"35.86"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"35.47","1":"35.47"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"37.23","1":"37.23"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"37.87","1":"37.87"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"38.96","1":"38.96"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"40.87","1":"40.87"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"41.44","1":"41.44"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"43.31","1":"43.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"41.92","1":"41.92"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"41.69","1":"41.69"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"41.41","1":"41.41"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"40.59","1":"40.59"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"40.39","1":"40.39"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"40.57","1":"40.57"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"41.37","1":"41.37"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"41.41","1":"41.41"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"40.67","1":"40.67"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"40.13","1":"40.13"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"39.67","1":"39.67"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"38.98","1":"38.98"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"39.44","1":"39.44"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"38.87","1":"38.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"38.45","1":"38.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"38.08","1":"38.08"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"36.56","1":"36.56"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"35.68","1":"35.68"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"35.99","1":"35.99"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"36.68","1":"36.68"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"37.03","1":"37.03"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"37.42","1":"37.42"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"37.00","1":"37.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"37.24","1":"37.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"38.30","1":"38.30"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"40.21","1":"40.21"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"42.22","1":"42.22"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"44.33","1":"44.33"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"43.97","1":"43.97"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"45.57","1":"45.57"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"43.30","1":"43.30"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"43.45","1":"43.45"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"42.01","1":"42.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"42.68","1":"42.68"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"42.85","1":"42.85"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"43.09","1":"43.09"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"42.49","1":"42.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"42.47","1":"42.47"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"42.22","1":"42.22"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"41.98","1":"41.98"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"42.62","1":"42.62"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"43.59","1":"43.59"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"43.58","1":"43.58"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"43.36","1":"43.36"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"42.98","1":"42.98"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"42.70","1":"42.70"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"43.13","1":"43.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"42.73","1":"42.73"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"42.85","1":"42.85"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"43.76","1":"43.76"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"43.82","1":"43.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"43.48","1":"43.48"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"43.11","1":"43.11"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"42.79","1":"42.79"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"44.90","1":"44.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"46.59","1":"46.59"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"47.59","1":"47.59"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"46.97","1":"46.97"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"46.95","1":"46.95"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"46.18","1":"46.18"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"45.37","1":"45.37"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"44.95","1":"44.95"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"45.04","1":"45.04"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"46.59","1":"46.59"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"46.49","1":"46.49"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"45.90","1":"45.90"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"45.06","1":"45.06"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"45.20","1":"45.20"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"45.08","1":"45.08"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"45.22","1":"45.22"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"44.81","1":"44.81"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"45.53","1":"45.53"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"45.28","1":"45.28"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"45.10","1":"45.10"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"45.06","1":"45.06"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"44.92","1":"44.92"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"45.35","1":"45.35"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"45.70","1":"45.70"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"46.32","1":"46.32"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"46.34","1":"46.34"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"45.92","1":"45.92"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"46.92","1":"46.92"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"46.46","1":"46.46"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"46.10","1":"46.10"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"45.65","1":"45.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"45.44","1":"45.44"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"44.42","1":"44.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"43.93","1":"43.93"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"44.70","1":"44.70"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"44.72","1":"44.72"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"44.08","1":"44.08"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"44.65","1":"44.65"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"44.02","1":"44.02"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"43.96","1":"43.96"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.55","1":"44.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"43.89","1":"43.89"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"42.67","1":"42.67"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"42.96","1":"42.96"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"42.90","1":"42.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"43.11","1":"43.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"42.86","1":"42.86"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"43.27","1":"43.27"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"42.83","1":"42.83"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"42.55","1":"42.55"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"42.64","1":"42.64"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"40.72","1":"40.72"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"40.49","1":"40.49"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"40.26","1":"40.26"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"41.47","1":"41.47"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"41.18","1":"41.18"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"41.84","1":"41.84"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"43.41","1":"43.41"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"45.55","1":"45.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"45.43","1":"45.43"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"46.35","1":"46.35"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"45.61","1":"45.61"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"45.82","1":"45.82"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"45.63","1":"45.63"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"45.37","1":"45.37"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"45.56","1":"45.56"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"47.25","1":"47.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"48.70","1":"48.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"48.42","1":"48.42"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"47.27","1":"47.27"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"46.60","1":"46.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"46.68","1":"46.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"47.89","1":"47.89"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"47.61","1":"47.61"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"47.12","1":"47.12"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.84","1":"46.84"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"46.28","1":"46.28"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"46.37","1":"46.37"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"46.40","1":"46.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"47.27","1":"47.27"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"46.51","1":"46.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"46.54","1":"46.54"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"46.57","1":"46.57"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"46.90","1":"46.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"47.18","1":"47.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"46.78","1":"46.78"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"46.70","1":"46.70"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"46.13","1":"46.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"43.83","1":"43.83"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"43.10","1":"43.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"43.49","1":"43.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"44.06","1":"44.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"44.05","1":"44.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"43.76","1":"43.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"43.73","1":"43.73"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"43.32","1":"43.32"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"43.07","1":"43.07"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.09","1":"43.09"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"43.14","1":"43.14"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"43.44","1":"43.44"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"43.12","1":"43.12"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"43.51","1":"43.51"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"43.19","1":"43.19"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"43.32","1":"43.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"43.68","1":"43.68"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.81","1":"45.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"43.99","1":"43.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"44.21","1":"44.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"43.06","1":"43.06"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"43.67","1":"43.67"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.22","1":"45.22"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"44.35","1":"44.35"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.30","1":"44.30"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"44.68","1":"44.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.56","1":"45.56"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"45.03","1":"45.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"45.76","1":"45.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"45.17","1":"45.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"45.12","1":"45.12"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"45.10","1":"45.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"44.54","1":"44.54"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"44.52","1":"44.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"44.88","1":"44.88"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"44.31","1":"44.31"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"44.57","1":"44.57"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"44.74","1":"44.74"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.28","1":"44.28"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"43.78","1":"43.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.81","1":"42.81"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.57","1":"42.57"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"40.50","1":"40.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"40.15","1":"40.15"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"40.13","1":"40.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"42.13","1":"42.13"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"43.06","1":"43.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.96","1":"42.96"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"42.19","1":"42.19"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"42.92","1":"42.92"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.64","1":"42.64"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"42.53","1":"42.53"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"42.75","1":"42.75"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"42.48","1":"42.48"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"42.32","1":"42.32"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"42.13","1":"42.13"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"42.24","1":"42.24"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"41.93","1":"41.93"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"41.90","1":"41.90"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"42.29","1":"42.29"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"44.40","1":"44.40"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.12","1":"44.12"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.25","1":"43.25"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.29","1":"43.29"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"43.77","1":"43.77"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"43.31","1":"43.31"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"43.07","1":"43.07"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"43.37","1":"43.37"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.58","1":"43.58"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"44.17","1":"44.17"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"43.17","1":"43.17"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"43.03","1":"43.03"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.17","1":"43.17"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"44.43","1":"44.43"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"43.79","1":"43.79"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"44.28","1":"44.28"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"44.63","1":"44.63"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"44.45","1":"44.45"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.53","1":"46.53"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"44.47","1":"44.47"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"44.64","1":"44.64"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"44.39","1":"44.39"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"44.23","1":"44.23"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.64","1":"43.64"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"43.63","1":"43.63"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"43.71","1":"43.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.03","1":"44.03"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.17","1":"44.17"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.43","1":"44.43"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"44.30","1":"44.30"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"44.47","1":"44.47"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"44.53","1":"44.53"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"44.52","1":"44.52"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"45.43","1":"45.43"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"46.33","1":"46.33"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"46.24","1":"46.24"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"45.41","1":"45.41"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"45.33","1":"45.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"45.17","1":"45.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"45.30","1":"45.30"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"45.14","1":"45.14"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"45.30","1":"45.30"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"45.12","1":"45.12"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.81","1":"43.81"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.78","1":"42.78"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"43.69","1":"43.69"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"43.51","1":"43.51"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"42.88","1":"42.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"43.05","1":"43.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"43.25","1":"43.25"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"43.81","1":"43.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"45.40","1":"45.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"44.01","1":"44.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"43.52","1":"43.52"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"42.99","1":"42.99"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"42.39","1":"42.39"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"42.74","1":"42.74"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"42.22","1":"42.22"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"42.10","1":"42.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"42.02","1":"42.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"41.47","1":"41.47"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"41.26","1":"41.26"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"41.48","1":"41.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"42.45","1":"42.45"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"42.59","1":"42.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"44.71","1":"44.71"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"46.94","1":"46.94"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"49.28","1":"49.28"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"51.74","1":"51.74"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"54.32","1":"54.32"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"57.03","1":"57.03"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"59.88","1":"59.88"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"62.87","1":"62.87"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"59.73","1":"59.73"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"59.18","1":"59.18"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"58.09","1":"58.09"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"59.49","1":"59.49"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"59.78","1":"59.78"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"62.72","1":"62.72"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"64.71","1":"64.71"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"67.94","1":"67.94"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"71.25","1":"71.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"73.69","1":"73.69"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"77.37","1":"77.37"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"79.08","1":"79.08"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"81.45","1":"81.45"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"79.70","1":"79.70"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"75.77","1":"75.77"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"73.39","1":"73.39"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"74.66","1":"74.66"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"72.75","1":"72.75"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"73.12","1":"73.12"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"72.36","1":"72.36"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"72.00","1":"72.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"74.10","1":"74.10"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"72.98","1":"72.98"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"71.22","1":"71.22"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"68.71","1":"68.71"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"66.23","1":"66.23"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"64.36","1":"64.36"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"67.35","1":"67.35"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"70.71","1":"70.71"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"72.52","1":"72.52"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"71.01","1":"71.01"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"71.15","1":"71.15"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"70.61","1":"70.61"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"70.31","1":"70.31"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"67.42","1":"67.42"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"67.01","1":"67.01"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"67.53","1":"67.53"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"67.83","1":"67.83"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"68.15","1":"68.15"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"71.55","1":"71.55"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"75.12","1":"75.12"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"78.41","1":"78.41"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"79.95","1":"79.95"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"80.20","1":"80.20"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"77.22","1":"77.22"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"74.91","1":"74.91"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"71.31","1":"71.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"68.80","1":"68.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"70.10","1":"70.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"69.38","1":"69.38"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"69.11","1":"69.11"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"68.22","1":"68.22"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"69.19","1":"69.19"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"67.31","1":"67.31"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"65.58","1":"65.58"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"66.35","1":"66.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"63.38","1":"63.38"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"62.63","1":"62.63"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"65.76","1":"65.76"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"66.31","1":"66.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"65.91","1":"65.91"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"65.45","1":"65.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"63.96","1":"63.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"60.77","1":"60.77"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"60.56","1":"60.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"57.77","1":"57.77"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"58.30","1":"58.30"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"57.24","1":"57.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"56.85","1":"56.85"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"54.01","1":"54.01"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"52.28","1":"52.28"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"52.95","1":"52.95"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"50.73","1":"50.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"53.26","1":"53.26"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"50.63","1":"50.63"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"50.95","1":"50.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"49.93","1":"49.93"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.45","1":"47.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"49.35","1":"49.35"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"51.64","1":"51.64"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"49.06","1":"49.06"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"49.40","1":"49.40"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"49.27","1":"49.27"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"49.50","1":"49.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"49.71","1":"49.71"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"51.93","1":"51.93"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"50.57","1":"50.57"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"51.04","1":"51.04"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"52.22","1":"52.22"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"51.91","1":"51.91"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"51.46","1":"51.46"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"51.83","1":"51.83"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.91","1":"52.91"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.98","1":"52.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"55.62","1":"55.62"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"58.40","1":"58.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"56.34","1":"56.34"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"54.68","1":"54.68"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"54.68","1":"54.68"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"57.41","1":"57.41"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"58.97","1":"58.97"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"58.37","1":"58.37"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"55.46","1":"55.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"55.70","1":"55.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"54.26","1":"54.26"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"53.40","1":"53.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"50.76","1":"50.76"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"49.68","1":"49.68"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"52.16","1":"52.16"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.94","1":"49.94"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"51.47","1":"51.47"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"49.29","1":"49.29"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"48.17","1":"48.17"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"48.89","1":"48.89"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"49.37","1":"49.37"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"50.99","1":"50.99"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"49.37","1":"49.37"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"51.83","1":"51.83"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"54.17","1":"54.17"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"52.43","1":"52.43"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"52.00","1":"52.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"50.45","1":"50.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"50.58","1":"50.58"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"49.78","1":"49.78"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"49.85","1":"49.85"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"50.43","1":"50.43"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"50.61","1":"50.61"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"49.87","1":"49.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"49.44","1":"49.44"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"48.27","1":"48.27"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"47.93","1":"47.93"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"47.28","1":"47.28"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"47.88","1":"47.88"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"47.48","1":"47.48"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"47.03","1":"47.03"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"46.15","1":"46.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"42.94","1":"42.94"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"44.42","1":"44.42"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"43.52","1":"43.52"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"42.52","1":"42.52"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"42.62","1":"42.62"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"41.26","1":"41.26"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.53","1":"39.53"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"41.49","1":"41.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"41.17","1":"41.17"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"43.03","1":"43.03"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"43.33","1":"43.33"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.12","1":"42.12"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"41.94","1":"41.94"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"43.59","1":"43.59"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"41.49","1":"41.49"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"40.53","1":"40.53"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"41.73","1":"41.73"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.36","1":"41.36"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.47","1":"41.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"42.85","1":"42.85"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"42.90","1":"42.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"44.45","1":"44.45"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"43.35","1":"43.35"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"42.95","1":"42.95"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"42.40","1":"42.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"42.40","1":"42.40"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"42.38","1":"42.38"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"41.10","1":"41.10"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"41.51","1":"41.51"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"41.35","1":"41.35"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.38","1":"40.38"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.99","1":"40.99"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"40.86","1":"40.86"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.48","1":"40.48"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"40.84","1":"40.84"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"40.25","1":"40.25"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"40.74","1":"40.74"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.39","1":"40.39"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"40.58","1":"40.58"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.56","1":"38.56"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"36.95","1":"36.95"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"35.11","1":"35.11"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"34.71","1":"34.71"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"35.04","1":"35.04"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"34.41","1":"34.41"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.48","1":"34.48"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"34.23","1":"34.23"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.54","1":"32.54"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.26","1":"32.26"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.05","1":"33.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.66","1":"34.66"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.52","1":"34.52"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"35.01","1":"35.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.12","1":"36.12"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.18","1":"35.18"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"34.98","1":"34.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"36.10","1":"36.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"36.01","1":"36.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.63","1":"35.63"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.47","1":"36.47"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"38.29","1":"38.29"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"37.88","1":"37.88"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"39.70","1":"39.70"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"39.75","1":"39.75"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"38.42","1":"38.42"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"37.18","1":"37.18"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.48","1":"37.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"36.78","1":"36.78"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"36.56","1":"36.56"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"37.16","1":"37.16"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"38.13","1":"38.13"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.03","1":"42.03"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"43.09","1":"43.09"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"42.41","1":"42.41"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"44.47","1":"44.47"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"40.65","1":"40.65"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"39.09","1":"39.09"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"39.88","1":"39.88"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"39.68","1":"39.68"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.03","1":"40.03"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"39.83","1":"39.83"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"39.46","1":"39.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"40.06","1":"40.06"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"40.23","1":"40.23"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"38.83","1":"38.83"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"37.99","1":"37.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"38.57","1":"38.57"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"38.47","1":"38.47"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"38.17","1":"38.17"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"37.99","1":"37.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"38.14","1":"38.14"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"37.29","1":"37.29"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"36.99","1":"36.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"37.07","1":"37.07"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"37.39","1":"37.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"37.47","1":"37.47"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"37.48","1":"37.48"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"37.89","1":"37.89"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.07","1":"38.07"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"38.99","1":"38.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"38.22","1":"38.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"37.72","1":"37.72"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"37.72","1":"37.72"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"37.84","1":"37.84"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"37.86","1":"37.86"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.18","1":"39.18"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"39.32","1":"39.32"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"39.79","1":"39.79"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.04","1":"39.04"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"38.75","1":"38.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"38.70","1":"38.70"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"38.84","1":"38.84"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.66","1":"38.66"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"38.60","1":"38.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"38.17","1":"38.17"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"38.28","1":"38.28"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"38.83","1":"38.83"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"38.64","1":"38.64"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.51","1":"38.51"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"38.57","1":"38.57"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"39.51","1":"39.51"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"40.65","1":"40.65"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"40.51","1":"40.51"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"39.93","1":"39.93"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.84","1":"38.84"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"38.80","1":"38.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.62","1":"38.62"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"37.94","1":"37.94"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"37.75","1":"37.75"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.66","1":"37.66"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"38.12","1":"38.12"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"38.42","1":"38.42"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.99","1":"37.99"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"40.87","1":"40.87"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.62","1":"39.62"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.70","1":"38.70"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"39.21","1":"39.21"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"39.09","1":"39.09"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.01","1":"38.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"37.34","1":"37.34"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"37.68","1":"37.68"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.41","1":"37.41"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.20","1":"36.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"36.87","1":"36.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"36.25","1":"36.25"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"35.86","1":"35.86"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"35.72","1":"35.72"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.08","1":"35.08"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.22","1":"36.22"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"35.81","1":"35.81"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"35.00","1":"35.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"35.75","1":"35.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"36.66","1":"36.66"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"36.92","1":"36.92"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"37.03","1":"37.03"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"37.61","1":"37.61"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"38.23","1":"38.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"37.92","1":"37.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.08","1":"38.08"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"37.93","1":"37.93"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"36.59","1":"36.59"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"35.70","1":"35.70"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.21","1":"36.21"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.74","1":"33.74"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.57","1":"33.57"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.34","1":"32.34"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"32.63","1":"32.63"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.51","1":"33.51"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.71","1":"34.71"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"36.44","1":"36.44"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"38.26","1":"38.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"37.37","1":"37.37"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"37.67","1":"37.67"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"38.26","1":"38.26"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.95","1":"37.95"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"38.85","1":"38.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.23","1":"40.23"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"41.36","1":"41.36"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"40.81","1":"40.81"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.89","1":"39.89"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"39.91","1":"39.91"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.35","1":"42.35"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"43.69","1":"43.69"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"43.03","1":"43.03"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"44.48","1":"44.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"43.20","1":"43.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"43.08","1":"43.08"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"44.18","1":"44.18"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"43.83","1":"43.83"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"43.60","1":"43.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"43.29","1":"43.29"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.76","1":"43.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"43.86","1":"43.86"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"42.68","1":"42.68"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"41.10","1":"41.10"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.36","1":"41.36"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"41.53","1":"41.53"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"40.38","1":"40.38"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.93","1":"41.93"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"42.20","1":"42.20"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.03","1":"43.03"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.06","1":"43.06"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.55","1":"41.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.81","1":"40.81"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"40.78","1":"40.78"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.31","1":"40.31"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"38.37","1":"38.37"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"37.96","1":"37.96"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"38.15","1":"38.15"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"37.18","1":"37.18"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"36.03","1":"36.03"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"35.34","1":"35.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"36.16","1":"36.16"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"34.90","1":"34.90"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"35.76","1":"35.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"35.53","1":"35.53"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"34.39","1":"34.39"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"35.46","1":"35.46"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"36.17","1":"36.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"34.87","1":"34.87"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.54","1":"34.54"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"33.91","1":"33.91"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"33.07","1":"33.07"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"32.81","1":"32.81"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"33.32","1":"33.32"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"33.14","1":"33.14"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.81","1":"32.81"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.73","1":"31.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.15","1":"30.15"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.65","1":"28.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"27.91","1":"27.91"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"26.78","1":"26.78"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"26.91","1":"26.91"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"25.57","1":"25.57"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"24.32","1":"24.32"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"24.23","1":"24.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"25.44","1":"25.44"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"26.33","1":"26.33"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"27.63","1":"27.63"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"27.72","1":"27.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"26.41","1":"26.41"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"27.73","1":"27.73"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"28.57","1":"28.57"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"29.38","1":"29.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.80","1":"30.80"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"30.91","1":"30.91"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.85","1":"29.85"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.85","1":"30.85"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"31.45","1":"31.45"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"31.32","1":"31.32"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"30.21","1":"30.21"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"30.95","1":"30.95"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.69","1":"30.69"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"31.11","1":"31.11"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.31","1":"30.31"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"31.34","1":"31.34"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.14","1":"32.14"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"32.07","1":"32.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.40","1":"31.40"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"31.19","1":"31.19"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.88","1":"30.88"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.89","1":"30.89"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"30.11","1":"30.11"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"29.52","1":"29.52"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"28.87","1":"28.87"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"28.26","1":"28.26"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"28.23","1":"28.23"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"27.06","1":"27.06"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.71","1":"25.71"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.69","1":"25.69"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.80","1":"24.80"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.85","1":"24.85"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.09","1":"26.09"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"26.74","1":"26.74"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.76","1":"25.76"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.38","1":"25.38"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.48","1":"25.48"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"25.26","1":"25.26"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"25.03","1":"25.03"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.95","1":"24.95"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.77","1":"24.77"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.70","1":"24.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.62","1":"24.62"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.97","1":"23.97"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.91","1":"22.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"22.10","1":"22.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"22.95","1":"22.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"22.79","1":"22.79"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"22.19","1":"22.19"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"22.36","1":"22.36"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"22.58","1":"22.58"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"23.65","1":"23.65"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.83","1":"24.83"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"24.15","1":"24.15"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.21","1":"24.21"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"24.51","1":"24.51"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.33","1":"24.33"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.10","1":"24.10"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.26","1":"24.26"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.02","1":"24.02"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.66","1":"23.66"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.08","1":"24.08"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.01","1":"24.01"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.43","1":"24.43"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.92","1":"23.92"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"25.11","1":"25.11"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.42","1":"25.42"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.22","1":"25.22"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.06","1":"25.06"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"24.98","1":"24.98"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.57","1":"24.57"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.76","1":"24.76"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.45","1":"24.45"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.11","1":"24.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.02","1":"24.02"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"23.99","1":"23.99"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"23.85","1":"23.85"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.06","1":"24.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"23.89","1":"23.89"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"23.55","1":"23.55"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"23.13","1":"23.13"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.66","1":"22.66"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"22.51","1":"22.51"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.33","1":"21.33"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.48","1":"20.48"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.06","1":"21.06"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.10","1":"22.10"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.20","1":"23.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.36","1":"24.36"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.92","1":"23.92"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.28","1":"23.28"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.59","1":"22.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.14","1":"23.14"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.28","1":"23.28"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.66","1":"22.66"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.93","1":"21.93"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.76","1":"22.76"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"22.41","1":"22.41"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"22.09","1":"22.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"22.04","1":"22.04"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"22.05","1":"22.05"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"21.83","1":"21.83"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"21.93","1":"21.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"22.82","1":"22.82"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"21.88","1":"21.88"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"21.67","1":"21.67"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"21.42","1":"21.42"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"21.14","1":"21.14"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"21.38","1":"21.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"20.44","1":"20.44"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"20.30","1":"20.30"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"19.47","1":"19.47"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"19.73","1":"19.73"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.73","1":"20.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"21.21","1":"21.21"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"21.21","1":"21.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"20.48","1":"20.48"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"20.53","1":"20.53"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"21.01","1":"21.01"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"20.42","1":"20.42"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"19.82","1":"19.82"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"19.52","1":"19.52"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"19.58","1":"19.58"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"19.49","1":"19.49"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.91","1":"19.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"19.79","1":"19.79"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.58","1":"19.58"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.41","1":"19.41"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"19.02","1":"19.02"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"18.95","1":"18.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.88","1":"17.88"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"17.52","1":"17.52"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"16.53","1":"16.53"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"15.82","1":"15.82"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"16.07","1":"16.07"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.07","1":"15.07"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"14.27","1":"14.27"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.79","1":"14.79"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"15.24","1":"15.24"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.24","1":"16.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"17.24","1":"17.24"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"18.11","1":"18.11"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"18.33","1":"18.33"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"17.37","1":"17.37"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"18.06","1":"18.06"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"17.42","1":"17.42"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"16.92","1":"16.92"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"16.20","1":"16.20"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"16.71","1":"16.71"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"17.46","1":"17.46"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"17.99","1":"17.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"17.81","1":"17.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"17.45","1":"17.45"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"17.92","1":"17.92"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"17.26","1":"17.26"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"17.37","1":"17.37"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"17.17","1":"17.17"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.41","1":"16.41"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"16.49","1":"16.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"16.07","1":"16.07"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"16.15","1":"16.15"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"16.16","1":"16.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"16.81","1":"16.81"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.16","1":"17.16"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"16.77","1":"16.77"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"15.83","1":"15.83"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.16","1":"16.16"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.63","1":"15.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"15.23","1":"15.23"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"15.40","1":"15.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"15.45","1":"15.45"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"14.43","1":"14.43"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"14.66","1":"14.66"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.69","1":"14.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.34","1":"14.34"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.86","1":"13.86"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.58","1":"13.58"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.31","1":"13.31"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.53","1":"13.53"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.28","1":"13.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.21","1":"13.21"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"13.17","1":"13.17"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.16","1":"13.16"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"12.83","1":"12.83"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.72","1":"12.72"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"12.34","1":"12.34"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"12.26","1":"12.26"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.62","1":"12.62"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.15","1":"13.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.15","1":"14.15"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"13.91","1":"13.91"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"13.08","1":"13.08"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"13.45","1":"13.45"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.43","1":"13.43"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"12.91","1":"12.91"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"12.62","1":"12.62"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.95","1":"12.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.84","1":"12.84"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"12.60","1":"12.60"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"12.51","1":"12.51"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.22","1":"12.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.28","1":"12.28"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"12.22","1":"12.22"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.22","1":"13.22"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"14.16","1":"14.16"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.55","1":"13.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"13.90","1":"13.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.53","1":"13.53"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.21","1":"13.21"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.02","1":"13.02"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.09","1":"13.09"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.16","1":"13.16"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.35","1":"13.35"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.24","1":"13.24"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"13.54","1":"13.54"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"13.71","1":"13.71"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.61","1":"14.61"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.61","1":"15.61"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.22","1":"15.22"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.47","1":"15.47"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"15.92","1":"15.92"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"14.59","1":"14.59"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.02","1":"15.02"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"14.62","1":"14.62"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"14.91","1":"14.91"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.33","1":"14.33"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.33","1":"16.33"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.21","1":"16.21"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.88","1":"15.88"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.27","1":"16.27"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.13","1":"17.13"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.13","1":"18.13"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"18.66","1":"18.66"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"18.14","1":"18.14"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.49","1":"18.49"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"19.49","1":"19.49"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.47","1":"20.47"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.17","1":"20.17"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"20.64","1":"20.64"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"21.20","1":"21.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.30","1":"21.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"20.85","1":"20.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.57","1":"21.57"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.87","1":"21.87"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"20.87","1":"20.87"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.97","1":"19.97"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"20.22","1":"20.22"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"21.07","1":"21.07"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"20.44","1":"20.44"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.79","1":"20.79"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"21.56","1":"21.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.63","1":"22.63"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.76","1":"23.76"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.94","1":"24.94"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.18","1":"26.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.48","1":"27.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"28.13","1":"28.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.73","1":"26.73"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"26.08","1":"26.08"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.78","1":"24.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.84","1":"23.84"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.79","1":"24.79"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.33","1":"25.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.22","1":"24.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.14","1":"23.14"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.99","1":"21.99"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.05","1":"20.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"19.17","1":"19.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"20.17","1":"20.17"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.86","1":"19.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.92","1":"19.92"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.92","1":"20.92"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"23.05","1":"23.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.38","1":"22.38"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.69","1":"22.69"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.82","1":"23.82"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.64","1":"23.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.42","1":"23.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.23","1":"23.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.76","1":"22.76"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.43","1":"22.43"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.83","1":"21.83"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.94","1":"21.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.32","1":"22.32"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.38","1":"20.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.41","1":"20.41"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.15","1":"20.15"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.97","1":"18.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.84","1":"17.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.91","1":"18.91"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.04","1":"20.04"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"21.24","1":"21.24"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.11","1":"22.11"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.16","1":"22.16"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.53","1":"21.53"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"21.98","1":"21.98"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.73","1":"21.73"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.77","1":"21.77"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"20.57","1":"20.57"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.48","1":"20.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.98","1":"20.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"20.87","1":"20.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.94","1":"21.94"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.08","1":"17.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.05","1":"17.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.85","1":"16.85"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.11","1":"16.11"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.52","1":"16.52"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.47","1":"16.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"15.78","1":"15.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"14.71","1":"14.71"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"14.19","1":"14.19"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"13.13","1":"13.13"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"12.91","1":"12.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"11.91","1":"11.91"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"11.01","1":"11.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"11.37","1":"11.37"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"10.37","1":"10.37"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"9.53","1":"9.53"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.88","1":"9.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.73","1":"9.73"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.62","1":"10.62"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.24","1":"11.24"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.24","1":"12.24"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"12.83","1":"12.83"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"12.04","1":"12.04"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"12.37","1":"12.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"12.10","1":"12.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"12.58","1":"12.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.94","1":"12.94"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.29","1":"12.29"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.30","1":"12.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.44","1":"12.44"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"12.43","1":"12.43"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"13.43","1":"13.43"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"13.12","1":"13.12"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"12.29","1":"12.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"12.41","1":"12.41"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"12.82","1":"12.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"12.48","1":"12.48"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.48","1":"13.48"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"13.17","1":"13.17"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.35","1":"13.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.33","1":"13.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"13.79","1":"13.79"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"13.90","1":"13.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.28","1":"14.28"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"13.74","1":"13.74"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"13.43","1":"13.43"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.50","1":"13.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"13.34","1":"13.34"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.63","1":"13.63"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.37","1":"13.37"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"13.42","1":"13.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.59","1":"13.59"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.57","1":"13.57"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.37","1":"13.37"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"13.15","1":"13.15"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.16","1":"13.16"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.29","1":"13.29"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.22","1":"13.22"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"13.17","1":"13.17"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.14","1":"13.14"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.57","1":"13.57"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"12.77","1":"12.77"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"12.42","1":"12.42"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.87","1":"11.87"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.73","1":"11.73"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.55","1":"11.55"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.68","1":"11.68"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.43","1":"12.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.41","1":"12.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.23","1":"12.23"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.30","1":"12.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.44","1":"14.44"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.15","1":"15.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.73","1":"14.73"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"14.46","1":"14.46"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.66","1":"13.66"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.79","1":"13.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"14.15","1":"14.15"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"14.48","1":"14.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.83","1":"13.83"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.03","1":"14.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.87","1":"13.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.84","1":"13.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.82","1":"13.82"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.85","1":"14.85"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.84","1":"14.84"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.18","1":"15.18"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.31","1":"16.31"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.72","1":"16.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.79","1":"16.79"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.28","1":"16.28"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.63","1":"15.63"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.80","1":"16.80"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.06","1":"18.06"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.34","1":"18.34"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.09","1":"18.09"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.86","1":"18.86"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"20.27","1":"20.27"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.79","1":"21.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.68","1":"22.68"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.34","1":"22.34"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"24.01","1":"24.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.26","1":"22.26"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.01","1":"23.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.41","1":"23.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.99","1":"22.99"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.72","1":"22.72"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.71","1":"22.71"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.02","1":"22.02"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.62","1":"21.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.35","1":"22.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.36","1":"21.36"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.01","1":"21.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.06","1":"21.06"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"20.53","1":"20.53"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.64","1":"20.64"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"19.13","1":"19.13"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.01","1":"20.01"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.67","1":"18.67"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.21","1":"18.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.17","1":"17.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.89","1":"15.89"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.77","1":"16.77"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"18.23","1":"18.23"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.11","1":"17.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"17.10","1":"17.10"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.45","1":"17.45"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"17.12","1":"17.12"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"17.12","1":"17.12"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"17.33","1":"17.33"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.62","1":"18.62"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.09","1":"19.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"17.91","1":"17.91"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.25","1":"19.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.04","1":"20.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.30","1":"19.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"19.26","1":"19.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.84","1":"17.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"16.80","1":"16.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.06","1":"18.06"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.93","1":"17.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.26","1":"19.26"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.86","1":"18.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"19.11","1":"19.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"19.46","1":"19.46"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"19.01","1":"19.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.65","1":"17.65"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.45","1":"18.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.10","1":"18.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.29","1":"18.29"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.29","1":"18.29"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.22","1":"18.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.64","1":"17.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"16.91","1":"16.91"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.14","1":"17.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.66","1":"17.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.38","1":"18.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.36","1":"18.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.14","1":"19.14"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.41","1":"19.41"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.63","1":"19.63"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.64","1":"19.64"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.13","1":"20.13"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"19.96","1":"19.96"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.49","1":"19.49"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.19","1":"21.19"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.74","1":"22.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.29","1":"21.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.55","1":"22.55"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.61","1":"21.61"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.35","1":"19.35"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.38","1":"20.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.80","1":"20.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.62","1":"21.62"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.28","1":"23.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.79","1":"23.79"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.43","1":"23.43"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.52","1":"25.52"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"25.26","1":"25.26"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"25.68","1":"25.68"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"25.72","1":"25.72"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.76","1":"25.76"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.46","1":"25.46"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.21","1":"25.21"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"24.09","1":"24.09"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.76","1":"23.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"24.49","1":"24.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.29","1":"25.29"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.91","1":"26.91"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.07","1":"27.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"26.43","1":"26.43"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.92","1":"27.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"28.19","1":"28.19"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.52","1":"28.52"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"29.03","1":"29.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.88","1":"27.88"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.69","1":"26.69"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.94","1":"26.94"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.93","1":"26.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"27.59","1":"27.59"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"27.36","1":"27.36"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.93","1":"26.93"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"27.10","1":"27.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"26.22","1":"26.22"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"26.68","1":"26.68"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"26.21","1":"26.21"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"25.34","1":"25.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"25.76","1":"25.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.11","1":"26.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"26.64","1":"26.64"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"26.07","1":"26.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"24.30","1":"24.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.17","1":"23.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.44","1":"21.44"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.69","1":"22.69"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.39","1":"24.39"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.83","1":"23.83"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.06","1":"25.06"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.55","1":"23.55"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.31","1":"25.31"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.57","1":"26.57"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"26.65","1":"26.65"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"26.61","1":"26.61"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"28.53","1":"28.53"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"26.46","1":"26.46"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"26.44","1":"26.44"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.09","1":"26.09"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.19","1":"25.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"26.09","1":"26.09"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.42","1":"25.42"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.43","1":"24.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"25.71","1":"25.71"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"25.10","1":"25.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"25.01","1":"25.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"25.34","1":"25.34"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.84","1":"24.84"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.72","1":"24.72"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.98","1":"23.98"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.29","1":"24.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.90","1":"23.90"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.99","1":"23.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.92","1":"23.92"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.71","1":"23.71"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.44","1":"24.44"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"23.64","1":"23.64"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"22.74","1":"22.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.93","1":"21.93"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.40","1":"22.40"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.71","1":"22.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"22.98","1":"22.98"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.68","1":"23.68"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"24.96","1":"24.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.75","1":"24.75"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"25.52","1":"25.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.13","1":"26.13"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"25.53","1":"25.53"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.31","1":"25.31"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.23","1":"25.23"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"25.07","1":"25.07"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"25.28","1":"25.28"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"26.08","1":"26.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"26.72","1":"26.72"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"26.30","1":"26.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.05","1":"26.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.56","1":"25.56"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"25.25","1":"25.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"25.92","1":"25.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.28","1":"26.28"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.43","1":"27.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.70","1":"26.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.41","1":"25.41"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.72","1":"25.72"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.02","1":"25.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"24.32","1":"24.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.61","1":"24.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.83","1":"24.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.63","1":"24.63"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.38","1":"24.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"23.70","1":"23.70"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"23.73","1":"23.73"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.13","1":"24.13"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.80","1":"23.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.64","1":"23.64"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.79","1":"23.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"24.35","1":"24.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.68","1":"23.68"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.05","1":"23.05"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"22.79","1":"22.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.98","1":"22.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.55","1":"23.55"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"23.40","1":"23.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"23.03","1":"23.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.98","1":"22.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.99","1":"22.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"23.24","1":"23.24"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.88","1":"22.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.52","1":"22.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.99","1":"21.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.24","1":"22.24"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.58","1":"22.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.69","1":"22.69"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"22.49","1":"22.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"22.35","1":"22.35"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"21.57","1":"21.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.93","1":"22.93"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.85","1":"22.85"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.68","1":"22.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.16","1":"23.16"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"22.89","1":"22.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"22.48","1":"22.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"22.43","1":"22.43"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.35","1":"22.35"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.30","1":"22.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.78","1":"22.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.70","1":"22.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.46","1":"21.46"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.18","1":"21.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"20.96","1":"20.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"19.29","1":"19.29"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.35","1":"18.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.33","1":"17.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.93","1":"16.93"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.92","1":"15.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.96","1":"16.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.34","1":"16.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"16.78","1":"16.78"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.12","1":"17.12"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.44","1":"17.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"17.39","1":"17.39"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.82","1":"16.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.02","1":"17.02"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"15.64","1":"15.64"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.31","1":"16.31"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.18","1":"17.18"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.40","1":"16.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.64","1":"16.64"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.41","1":"16.41"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.22","1":"16.22"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.90","1":"15.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.75","1":"15.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"15.85","1":"15.85"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"15.74","1":"15.74"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"15.61","1":"15.61"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.70","1":"16.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.92","1":"16.92"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.73","1":"17.73"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"17.27","1":"17.27"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.22","1":"16.22"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.05","1":"16.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"15.75","1":"15.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.08","1":"16.08"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.65","1":"15.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.95","1":"15.95"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.70","1":"15.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.70","1":"14.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"13.69","1":"13.69"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.46","1":"13.46"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"13.75","1":"13.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.65","1":"13.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.71","1":"13.71"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.69","1":"12.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.72","1":"11.72"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"11.86","1":"11.86"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.38","1":"12.38"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"11.89","1":"11.89"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"11.72","1":"11.72"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"11.37","1":"11.37"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.48","1":"12.48"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"12.10","1":"12.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"12.18","1":"12.18"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.22","1":"12.22"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.07","1":"12.07"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.48","1":"12.48"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.48","1":"13.48"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.81","1":"13.81"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"14.42","1":"14.42"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"15.37","1":"15.37"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"15.45","1":"15.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.88","1":"14.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"15.12","1":"15.12"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.18","1":"15.18"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.13","1":"15.13"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.83","1":"14.83"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.96","1":"13.96"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.27","1":"14.27"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.28","1":"14.28"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.11","1":"14.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.29","1":"14.29"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.29","1":"14.29"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.71","1":"14.71"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.82","1":"14.82"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.43","1":"14.43"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.51","1":"14.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.31","1":"14.31"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.08","1":"14.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.88","1":"13.88"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.79","1":"13.79"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.55","1":"13.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.66","1":"13.66"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.65","1":"13.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.52","1":"13.52"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.25","1":"13.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.99","1":"12.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.98","1":"12.98"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.02","1":"12.02"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.12","1":"12.12"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.55","1":"12.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.80","1":"12.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.25","1":"12.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.22","1":"12.22"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.66","1":"11.66"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11.43","1":"11.43"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.43","1":"11.43"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.63","1":"11.63"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.08","1":"11.08"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.29","1":"11.29"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.30","1":"11.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.44","1":"11.44"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.82","1":"10.82"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.87","1":"10.87"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.05","1":"11.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.34","1":"11.34"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.34","1":"12.34"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.33","1":"12.33"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.59","1":"12.59"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.30","1":"12.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.67","1":"12.67"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.22","1":"13.22"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.23","1":"12.23"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.20","1":"12.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.22","1":"12.22"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.35","1":"12.35"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.08","1":"13.08"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.09","1":"14.09"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.11","1":"15.11"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.35","1":"15.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"16.01","1":"16.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"15.88","1":"15.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"14.81","1":"14.81"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"15.18","1":"15.18"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.03","1":"16.03"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.23","1":"17.23"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"16.86","1":"16.86"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"16.19","1":"16.19"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.17","1":"17.17"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"17.24","1":"17.24"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.21","1":"16.21"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.35","1":"14.35"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.02","1":"15.02"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.41","1":"15.41"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.84","1":"14.84"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.11","1":"15.11"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.19","1":"15.19"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.59","1":"15.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.33","1":"15.33"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.74","1":"15.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.64","1":"16.64"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.88","1":"17.88"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.79","1":"17.79"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.82","1":"17.82"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"17.76","1":"17.76"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.37","1":"17.37"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.46","1":"17.46"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.14","1":"17.14"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.74","1":"16.74"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.91","1":"17.91"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.69","1":"17.69"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"18.85","1":"18.85"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"19.54","1":"19.54"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"18.47","1":"18.47"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"18.21","1":"18.21"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.89","1":"17.89"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.47","1":"17.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.91","1":"16.91"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.12","1":"17.12"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.86","1":"17.86"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.36","1":"17.36"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.58","1":"16.58"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.06","1":"16.06"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.09","1":"15.09"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.51","1":"15.51"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.83","1":"15.83"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.71","1":"15.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.85","1":"15.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.46","1":"15.46"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"15.30","1":"15.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.07","1":"16.07"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.05","1":"17.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.84","1":"16.84"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"18.11","1":"18.11"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"19.46","1":"19.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"19.72","1":"19.72"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.04","1":"19.04"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.91","1":"19.91"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"19.83","1":"19.83"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.14","1":"19.14"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"19.14","1":"19.14"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.86","1":"18.86"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"19.08","1":"19.08"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.20","1":"19.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"18.91","1":"18.91"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.83","1":"18.83"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"19.14","1":"19.14"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.82","1":"18.82"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"17.91","1":"17.91"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.93","1":"17.93"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"17.95","1":"17.95"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"17.92","1":"17.92"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"17.78","1":"17.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"17.74","1":"17.74"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.67","1":"17.67"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.56","1":"17.56"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.51","1":"17.51"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.24","1":"17.24"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.11","1":"17.11"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.70","1":"16.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.18","1":"16.18"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.39","1":"17.39"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.70","1":"17.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.38","1":"17.38"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"17.22","1":"17.22"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.45","1":"17.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.23","1":"17.23"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.46","1":"17.46"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"18.22","1":"18.22"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.82","1":"17.82"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"17.98","1":"17.98"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"17.62","1":"17.62"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.23","1":"17.23"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.97","1":"16.97"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.33","1":"17.33"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.43","1":"17.43"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.81","1":"17.81"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.91","1":"17.91"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"17.57","1":"17.57"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.96","1":"16.96"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"16.26","1":"16.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.43","1":"16.43"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.16","1":"17.16"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.12","1":"17.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.74","1":"16.74"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.92","1":"16.92"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"17.19","1":"17.19"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"17.82","1":"17.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"17.94","1":"17.94"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"17.35","1":"17.35"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"17.53","1":"17.53"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"17.51","1":"17.51"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.20","1":"17.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"17.24","1":"17.24"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.23","1":"17.23"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.28","1":"17.28"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.19","1":"17.19"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.29","1":"17.29"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.01","1":"17.01"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.37","1":"16.37"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.27","1":"16.27"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"16.30","1":"16.30"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.08","1":"16.08"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.98","1":"15.98"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.63","1":"15.63"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.42","1":"15.42"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.66","1":"15.66"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"15.68","1":"15.68"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.30","1":"15.30"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.36","1":"15.36"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.10","1":"15.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.01","1":"14.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.96","1":"12.96"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.23","1":"13.23"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.63","1":"12.63"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.32","1":"13.32"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.02","1":"13.02"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.81","1":"13.81"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.94","1":"12.94"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.24","1":"12.24"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.59","1":"12.59"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.53","1":"12.53"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.54","1":"12.54"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"12.66","1":"12.66"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.66","1":"13.66"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.66","1":"13.66"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.65","1":"13.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.73","1":"13.73"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.60","1":"13.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.40","1":"13.40"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.64","1":"13.64"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.23","1":"13.23"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.26","1":"13.26"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.66","1":"13.66"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.08","1":"13.08"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.19","1":"13.19"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.17","1":"13.17"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.15","1":"13.15"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.91","1":"12.91"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.26","1":"13.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.25","1":"13.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.99","1":"12.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.70","1":"12.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.73","1":"12.73"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.40","1":"12.40"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.20","1":"12.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.80","1":"12.80"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.69","1":"12.69"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"13.09","1":"13.09"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.07","1":"13.07"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"13.13","1":"13.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.22","1":"13.22"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.15","1":"13.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"13.22","1":"13.22"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.92","1":"12.92"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"12.74","1":"12.74"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.65","1":"12.65"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"12.46","1":"12.46"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.12","1":"12.12"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"12.27","1":"12.27"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.25","1":"12.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"12.35","1":"12.35"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.19","1":"12.19"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.35","1":"12.35"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.44","1":"12.44"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.34","1":"12.34"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.27","1":"12.27"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"12.55","1":"12.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.52","1":"13.52"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.22","1":"14.22"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"13.91","1":"13.91"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.68","1":"14.68"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.26","1":"14.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.91","1":"13.91"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.16","1":"14.16"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.90","1":"13.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.62","1":"13.62"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.95","1":"13.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.88","1":"13.88"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.83","1":"13.83"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.79","1":"13.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.96","1":"13.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.83","1":"13.83"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"13.77","1":"13.77"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.10","1":"14.10"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"13.96","1":"13.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"13.90","1":"13.90"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.20","1":"14.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.10","1":"14.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.06","1":"14.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.36","1":"14.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.64","1":"14.64"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.79","1":"14.79"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.47","1":"14.47"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.45","1":"14.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.67","1":"14.67"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.14","1":"14.14"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.93","1":"13.93"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.72","1":"13.72"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"13.39","1":"13.39"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.69","1":"13.69"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"14.58","1":"14.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"15.31","1":"15.31"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.63","1":"15.63"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"15.88","1":"15.88"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"16.28","1":"16.28"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.21","1":"17.21"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"16.92","1":"16.92"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.03","1":"17.03"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.64","1":"16.64"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.44","1":"16.44"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.63","1":"16.63"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.93","1":"16.93"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.22","1":"17.22"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"18.07","1":"18.07"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"18.45","1":"18.45"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.08","1":"18.08"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.58","1":"18.58"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.01","1":"18.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.77","1":"16.77"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"17.08","1":"17.08"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.63","1":"16.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.67","1":"16.67"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.62","1":"16.62"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.17","1":"16.17"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.71","1":"16.71"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.21","1":"16.21"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.64","1":"15.64"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.62","1":"15.62"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.70","1":"15.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.60","1":"15.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.41","1":"15.41"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.26","1":"15.26"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.03","1":"15.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.54","1":"14.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.55","1":"13.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.73","1":"13.73"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.45","1":"14.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.31","1":"14.31"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"14.71","1":"14.71"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.61","1":"14.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.61","1":"14.61"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.51","1":"14.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.27","1":"14.27"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.21","1":"14.21"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.33","1":"14.33"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.78","1":"14.78"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.99","1":"14.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.81","1":"14.81"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.07","1":"15.07"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.21","1":"15.21"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.24","1":"15.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.43","1":"15.43"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.29","1":"15.29"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.22","1":"15.22"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.43","1":"15.43"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.59","1":"15.59"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"15.89","1":"15.89"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.68","1":"15.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"16.20","1":"16.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.58","1":"16.58"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"16.23","1":"16.23"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.09","1":"16.09"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.21","1":"16.21"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.87","1":"16.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.05","1":"17.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.13","1":"18.13"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"18.16","1":"18.16"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.64","1":"18.64"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.64","1":"18.64"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.26","1":"18.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.35","1":"18.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.30","1":"19.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"20.69","1":"20.69"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.65","1":"22.65"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.30","1":"23.30"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.68","1":"22.68"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.18","1":"23.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.09","1":"23.09"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"22.74","1":"22.74"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.05","1":"24.05"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"24.97","1":"24.97"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.63","1":"24.63"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.75","1":"24.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.84","1":"24.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.04","1":"25.04"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"25.53","1":"25.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.10","1":"25.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"25.02","1":"25.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.47","1":"25.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.01","1":"25.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.95","1":"24.95"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.32","1":"25.32"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"25.64","1":"25.64"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.58","1":"29.58"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.80","1":"31.80"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"30.11","1":"30.11"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.37","1":"32.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"32.72","1":"32.72"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"33.63","1":"33.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"35.10","1":"35.10"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"33.64","1":"33.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"31.27","1":"31.27"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"30.11","1":"30.11"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"32.12","1":"32.12"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"30.92","1":"30.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"28.60","1":"28.60"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.56","1":"30.56"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"29.79","1":"29.79"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"29.19","1":"29.19"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"31.38","1":"31.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"28.06","1":"28.06"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"29.04","1":"29.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"28.44","1":"28.44"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"28.34","1":"28.34"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"28.70","1":"28.70"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"29.16","1":"29.16"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.75","1":"29.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"28.88","1":"28.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"29.21","1":"29.21"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"28.26","1":"28.26"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.80","1":"27.80"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.19","1":"27.19"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"29.18","1":"29.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.15","1":"29.15"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.73","1":"27.73"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.65","1":"25.65"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"25.13","1":"25.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"26.49","1":"26.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.29","1":"26.29"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"28.26","1":"28.26"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.29","1":"29.29"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.08","1":"28.08"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.97","1":"25.97"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"25.63","1":"25.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"26.96","1":"26.96"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"25.73","1":"25.73"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.19","1":"24.19"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.33","1":"25.33"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.18","1":"25.18"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"26.45","1":"26.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"26.64","1":"26.64"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"26.84","1":"26.84"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"27.91","1":"27.91"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.42","1":"27.42"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.12","1":"28.12"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.96","1":"27.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"28.22","1":"28.22"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.17","1":"28.17"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"28.52","1":"28.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.54","1":"28.54"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.26","1":"29.26"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.78","1":"29.78"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.88","1":"27.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"26.28","1":"26.28"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.89","1":"27.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.52","1":"27.52"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.50","1":"27.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.60","1":"27.60"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.53","1":"27.53"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"26.57","1":"26.57"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"26.68","1":"26.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"26.57","1":"26.57"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"26.51","1":"26.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"26.56","1":"26.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.16","1":"27.16"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.11","1":"27.11"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"26.57","1":"26.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"27.10","1":"27.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"27.13","1":"27.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"27.22","1":"27.22"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.14","1":"27.14"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.42","1":"28.42"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.27","1":"29.27"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"30.09","1":"30.09"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"28.70","1":"28.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.22","1":"28.22"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"27.74","1":"27.74"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.58","1":"27.58"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.31","1":"27.31"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"27.21","1":"27.21"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.68","1":"26.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.74","1":"25.74"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"26.99","1":"26.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"28.14","1":"28.14"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"27.77","1":"27.77"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"27.06","1":"27.06"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.14","1":"27.14"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.34","1":"27.34"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.40","1":"27.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.48","1":"27.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.07","1":"27.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.72","1":"26.72"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.28","1":"27.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.97","1":"26.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.72","1":"26.72"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.70","1":"26.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.56","1":"26.56"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.81","1":"26.81"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.63","1":"26.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.03","1":"26.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"25.85","1":"25.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.08","1":"26.08"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"26.11","1":"26.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"25.58","1":"25.58"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"24.91","1":"24.91"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.40","1":"23.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"22.78","1":"22.78"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.12","1":"23.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.41","1":"24.41"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"23.86","1":"23.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.42","1":"24.42"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.12","1":"24.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"23.44","1":"23.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.18","1":"23.18"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"23.20","1":"23.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.24","1":"23.24"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"23.80","1":"23.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"24.34","1":"24.34"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.33","1":"25.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.21","1":"25.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.70","1":"24.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"24.63","1":"24.63"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"23.88","1":"23.88"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"24.26","1":"24.26"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"22.63","1":"22.63"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"22.71","1":"22.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"22.38","1":"22.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.45","1":"22.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.39","1":"22.39"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.00","1":"22.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"21.76","1":"21.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.94","1":"23.94"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.48","1":"23.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.21","1":"23.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.21","1":"24.21"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.49","1":"24.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.61","1":"23.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.07","1":"23.07"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.78","1":"22.78"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"22.83","1":"22.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"22.66","1":"22.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"22.31","1":"22.31"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"22.60","1":"22.60"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"22.79","1":"22.79"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.07","1":"25.07"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.66","1":"24.66"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"24.20","1":"24.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"24.86","1":"24.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.64","1":"24.64"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.48","1":"24.48"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.29","1":"24.29"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.21","1":"24.21"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.68","1":"24.68"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.45","1":"24.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.34","1":"24.34"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.32","1":"24.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.19","1":"24.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.18","1":"24.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.23","1":"24.23"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.33","1":"24.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.26","1":"24.26"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.26","1":"24.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.10","1":"24.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"24.07","1":"24.07"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.78","1":"23.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"23.75","1":"23.75"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.16","1":"24.16"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.08","1":"24.08"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"23.67","1":"23.67"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.46","1":"23.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.87","1":"23.87"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"23.72","1":"23.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.90","1":"23.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.37","1":"24.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.85","1":"24.85"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.57","1":"25.57"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"24.81","1":"24.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.41","1":"24.41"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.34","1":"24.34"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.30","1":"25.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.12","1":"25.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.95","1":"24.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.88","1":"23.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"23.62","1":"23.62"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.72","1":"23.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.83","1":"23.83"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.05","1":"24.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.74","1":"23.74"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.09","1":"23.09"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"22.92","1":"22.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"22.74","1":"22.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.15","1":"23.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"23.57","1":"23.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.52","1":"24.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.54","1":"24.54"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"25.08","1":"25.08"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.00","1":"25.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.88","1":"26.88"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.88","1":"26.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"26.58","1":"26.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.22","1":"26.22"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"26.21","1":"26.21"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.37","1":"27.37"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.68","1":"26.68"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"26.73","1":"26.73"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.79","1":"25.79"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"25.57","1":"25.57"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.32","1":"24.32"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.39","1":"25.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"25.91","1":"25.91"}]}