{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"280.00","1":"280.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"287.50","1":"287.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"295.00","1":"295.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"298.90","1":"298.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"286.55","1":"286.55"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"290.00","1":"290.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"300.00","1":"300.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"300.00","1":"300.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"281.00","1":"281.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"297.00","1":"297.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"298.85","1":"298.85"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"305.00","1":"305.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"299.00","1":"299.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"319.00","1":"319.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"303.10","1":"303.10"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"305.00","1":"305.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"322.00","1":"322.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"315.00","1":"315.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"295.00","1":"295.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"320.00","1":"320.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"330.00","1":"330.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"340.00","1":"340.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"359.00","1":"359.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"340.00","1":"340.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"365.00","1":"365.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"370.00","1":"370.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"351.50","1":"351.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"377.85","1":"377.85"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"406.15","1":"406.15"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"386.00","1":"386.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"375.00","1":"375.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"384.00","1":"384.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"400.00","1":"400.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"400.00","1":"400.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"425.00","1":"425.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"424.00","1":"424.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"316.00","1":"316.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"287.00","1":"287.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"273.00","1":"273.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"273.00","1":"273.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"275.00","1":"275.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"275.00","1":"275.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"261.10","1":"261.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"270.00","1":"270.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"269.00","1":"269.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"281.75","1":"281.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"280.00","1":"280.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"293.90","1":"293.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"300.00","1":"300.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"300.00","1":"300.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"285.00","1":"285.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"270.80","1":"270.80"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"283.00","1":"283.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"280.00","1":"280.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"270.00","1":"270.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"257.00","1":"257.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"269.85","1":"269.85"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"265.00","1":"265.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"260.00","1":"260.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"269.00","1":"269.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"275.00","1":"275.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"265.00","1":"265.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"265.00","1":"265.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"262.75","1":"262.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"260.00","1":"260.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"261.00","1":"261.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"265.00","1":"265.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"278.25","1":"278.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"292.15","1":"292.15"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"306.75","1":"306.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"322.05","1":"322.05"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"336.00","1":"336.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"352.80","1":"352.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"370.40","1":"370.40"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"388.90","1":"388.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"375.00","1":"375.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"384.00","1":"384.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"394.00","1":"394.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"410.00","1":"410.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"425.95","1":"425.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"411.00","1":"411.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"410.00","1":"410.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"430.30","1":"430.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"409.00","1":"409.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"421.95","1":"421.95"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"435.00","1":"435.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"419.95","1":"419.95"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"413.00","1":"413.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"319.20","1":"319.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"335.00","1":"335.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"339.00","1":"339.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"339.00","1":"339.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"322.05","1":"322.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"338.15","1":"338.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"353.00","1":"353.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"319.00","1":"319.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"293.55","1":"293.55"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"278.90","1":"278.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"258.40","1":"258.40"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"240.00","1":"240.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"235.00","1":"235.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"230.50","1":"230.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"225.00","1":"225.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"214.00","1":"214.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"207.00","1":"207.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"199.00","1":"199.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"198.00","1":"198.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"196.05","1":"196.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"191.10","1":"191.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"221.10","1":"221.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"232.15","1":"232.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"243.75","1":"243.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"245.05","1":"245.05"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"257.00","1":"257.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"262.00","1":"262.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"260.00","1":"260.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"253.00","1":"253.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"259.00","1":"259.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"247.00","1":"247.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"240.00","1":"240.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"230.30","1":"230.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"234.00","1":"234.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"226.00","1":"226.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"217.00","1":"217.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"209.00","1":"209.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"215.00","1":"215.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"217.00","1":"217.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"227.85","1":"227.85"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"220.50","1":"220.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"212.05","1":"212.05"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"207.00","1":"207.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"217.35","1":"217.35"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"210.00","1":"210.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"231.50","1":"231.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"215.00","1":"215.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"213.00","1":"213.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"212.00","1":"212.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"208.00","1":"208.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"0.00","1":"0.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"198.00","1":"198.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"198.00","1":"198.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"205.00","1":"205.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"196.00","1":"196.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"193.00","1":"193.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"193.00","1":"193.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"195.00","1":"195.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"195.50","1":"195.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"196.00","1":"196.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"205.80","1":"205.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"206.00","1":"206.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"206.00","1":"206.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"226.80","1":"226.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"220.50","1":"220.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"231.00","1":"231.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"232.00","1":"232.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"240.00","1":"240.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"239.00","1":"239.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"245.00","1":"245.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"252.00","1":"252.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"264.40","1":"264.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"277.60","1":"277.60"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"291.40","1":"291.40"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"305.95","1":"305.95"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"290.70","1":"290.70"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"276.50","1":"276.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"265.50","1":"265.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"255.50","1":"255.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"243.00","1":"243.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"230.90","1":"230.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"220.00","1":"220.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"212.00","1":"212.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"205.00","1":"205.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"200.10","1":"200.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"210.10","1":"210.10"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"220.60","1":"220.60"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"230.00","1":"230.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"219.00","1":"219.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"213.00","1":"213.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"207.00","1":"207.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"203.00","1":"203.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"198.00","1":"198.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"207.00","1":"207.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"212.00","1":"212.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"222.00","1":"222.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"212.00","1":"212.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"208.00","1":"208.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"218.00","1":"218.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"228.90","1":"228.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"240.30","1":"240.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"229.00","1":"229.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"218.50","1":"218.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"211.00","1":"211.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"211.00","1":"211.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"216.00","1":"216.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"217.00","1":"217.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"220.00","1":"220.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"231.00","1":"231.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"228.00","1":"228.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"241.75","1":"241.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"241.00","1":"241.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"253.00","1":"253.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"252.10","1":"252.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"260.00","1":"260.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"273.00","1":"273.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"286.65","1":"286.65"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"300.95","1":"300.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"315.90","1":"315.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"331.65","1":"331.65"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"315.10","1":"315.10"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"330.75","1":"330.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"316.00","1":"316.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"331.00","1":"331.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"347.00","1":"347.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"348.00","1":"348.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"348.00","1":"348.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"329.65","1":"329.65"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"300.00","1":"300.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"285.00","1":"285.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"285.00","1":"285.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"285.00","1":"285.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"299.25","1":"299.25"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"313.00","1":"313.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"322.00","1":"322.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"322.00","1":"322.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"319.00","1":"319.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"302.10","1":"302.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"285.10","1":"285.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"270.85","1":"270.85"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"270.00","1":"270.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"283.50","1":"283.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"297.65","1":"297.65"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"312.00","1":"312.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"312.00","1":"312.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"300.00","1":"300.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"314.00","1":"314.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"301.50","1":"301.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"290.00","1":"290.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"280.55","1":"280.55"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"280.55","1":"280.55"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"280.55","1":"280.55"},{"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":"280.00","1":"280.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"262.00","1":"262.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"249.00","1":"249.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"237.25","1":"237.25"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"246.00","1":"246.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"227.00","1":"227.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"216.00","1":"216.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"215.00","1":"215.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"215.00","1":"215.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"225.75","1":"225.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"225.75","1":"225.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"216.00","1":"216.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"225.00","1":"225.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"234.50","1":"234.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"237.10","1":"237.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"237.10","1":"237.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"226.50","1":"226.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"226.50","1":"226.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"226.50","1":"226.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"237.82","1":"237.82"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"237.82","1":"237.82"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"237.82","1":"237.82"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"225.93","1":"225.93"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"225.93","1":"225.93"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"225.93","1":"225.93"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"237.00","1":"237.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"237.00","1":"237.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"260.00","1":"260.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"247.00","1":"247.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"259.35","1":"259.35"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"259.35","1":"259.35"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"259.35","1":"259.35"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"259.35","1":"259.35"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"259.35","1":"259.35"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"246.39","1":"246.39"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"133.19","1":"133.19"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"139.84","1":"139.84"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"146.83","1":"146.83"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"147.12","1":"147.12"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"153.99","1":"153.99"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"150.00","1":"150.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"144.23","1":"144.23"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"137.20","1":"137.20"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"132.00","1":"132.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"138.60","1":"138.60"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"152.80","1":"152.80"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"160.44","1":"160.44"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"168.46","1":"168.46"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"176.88","1":"176.88"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"185.72","1":"185.72"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"204.75","1":"204.75"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"214.98","1":"214.98"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"225.72","1":"225.72"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"237.00","1":"237.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"247.90","1":"247.90"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"244.38","1":"244.38"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"238.67","1":"238.67"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"248.00","1":"248.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"250.00","1":"250.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"255.67","1":"255.67"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"263.25","1":"263.25"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"269.98","1":"269.98"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"281.90","1":"281.90"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"294.00","1":"294.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"281.00","1":"281.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"294.00","1":"294.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"300.89","1":"300.89"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"312.96","1":"312.96"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"318.09","1":"318.09"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"332.54","1":"332.54"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"346.33","1":"346.33"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"360.00","1":"360.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"373.00","1":"373.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"385.00","1":"385.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"400.34","1":"400.34"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"420.00","1":"420.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"424.00","1":"424.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"441.26","1":"441.26"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"460.00","1":"460.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"483.00","1":"483.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"507.15","1":"507.15"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"531.33","1":"531.33"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"557.00","1":"557.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"580.00","1":"580.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"590.00","1":"590.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"561.00","1":"561.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"533.59","1":"533.59"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"481.58","1":"481.58"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"457.51","1":"457.51"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"451.27","1":"451.27"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"415.00","1":"415.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"370.50","1":"370.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"350.00","1":"350.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"342.00","1":"342.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"325.00","1":"325.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"308.75","1":"308.75"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"293.40","1":"293.40"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"307.00","1":"307.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"291.66","1":"291.66"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"277.08","1":"277.08"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"263.26","1":"263.26"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"250.10","1":"250.10"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"245.00","1":"245.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"238.01","1":"238.01"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"249.91","1":"249.91"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"262.40","1":"262.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"275.00","1":"275.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"288.41","1":"288.41"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"289.00","1":"289.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"299.95","1":"299.95"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"314.92","1":"314.92"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"305.01","1":"305.01"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"296.75","1":"296.75"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"296.00","1":"296.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"302.00","1":"302.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"293.50","1":"293.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"297.01","1":"297.01"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"298.00","1":"298.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"283.00","1":"283.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"269.00","1":"269.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"282.44","1":"282.44"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"282.44","1":"282.44"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"296.56","1":"296.56"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"298.99","1":"298.99"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"297.75","1":"297.75"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"294.00","1":"294.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"294.00","1":"294.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"282.25","1":"282.25"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"282.00","1":"282.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"282.00","1":"282.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"285.00","1":"285.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"270.27","1":"270.27"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"270.27","1":"270.27"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"272.50","1":"272.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"280.00","1":"280.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"284.00","1":"284.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"277.50","1":"277.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"282.00","1":"282.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"285.00","1":"285.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"278.00","1":"278.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"281.75","1":"281.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"279.00","1":"279.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"272.00","1":"272.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"285.00","1":"285.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"276.82","1":"276.82"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"287.58","1":"287.58"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"289.50","1":"289.50"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"285.00","1":"285.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"298.38","1":"298.38"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"312.45","1":"312.45"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"328.07","1":"328.07"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"344.47","1":"344.47"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"361.69","1":"361.69"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"379.77","1":"379.77"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"398.75","1":"398.75"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"418.68","1":"418.68"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"439.61","1":"439.61"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"461.59","1":"461.59"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"484.66","1":"484.66"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"508.89","1":"508.89"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"534.33","1":"534.33"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"561.04","1":"561.04"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"589.09","1":"589.09"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"618.54","1":"618.54"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"649.46","1":"649.46"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"681.93","1":"681.93"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"647.84","1":"647.84"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"615.45","1":"615.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"586.36","1":"586.36"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"561.79","1":"561.79"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"589.87","1":"589.87"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"618.41","1":"618.41"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"588.03","1":"588.03"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"558.63","1":"558.63"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"540.51","1":"540.51"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"56.22","1":"56.22"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"59.03","1":"59.03"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"61.98","1":"61.98"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"65.07","1":"65.07"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"68.32","1":"68.32"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"71.73","1":"71.73"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"75.31","1":"75.31"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"79.07","1":"79.07"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"83.02","1":"83.02"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"87.17","1":"87.17"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"91.52","1":"91.52"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"92.92","1":"92.92"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"91.48","1":"91.48"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"90.26","1":"90.26"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"86.36","1":"86.36"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"82.11","1":"82.11"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"78.01","1":"78.01"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"74.11","1":"74.11"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"70.41","1":"70.41"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"66.89","1":"66.89"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"63.55","1":"63.55"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"60.38","1":"60.38"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"62.90","1":"62.90"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"66.04","1":"66.04"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"69.34","1":"69.34"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"72.80","1":"72.80"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"70.73","1":"70.73"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"68.33","1":"68.33"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"67.69","1":"67.69"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"66.15","1":"66.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"66.07","1":"66.07"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"64.14","1":"64.14"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"62.64","1":"62.64"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"60.93","1":"60.93"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"63.97","1":"63.97"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"67.16","1":"67.16"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"64.20","1":"64.20"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"61.75","1":"61.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"63.38","1":"63.38"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"62.85","1":"62.85"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"62.12","1":"62.12"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"60.09","1":"60.09"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"60.59","1":"60.59"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"60.24","1":"60.24"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"59.40","1":"59.40"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"62.23","1":"62.23"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"61.03","1":"61.03"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"58.30","1":"58.30"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"57.91","1":"57.91"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"57.15","1":"57.15"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"56.18","1":"56.18"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"55.07","1":"55.07"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"52.32","1":"52.32"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"49.71","1":"49.71"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"49.84","1":"49.84"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"48.40","1":"48.40"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"46.71","1":"46.71"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"44.48","1":"44.48"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"42.26","1":"42.26"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"43.12","1":"43.12"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"44.48","1":"44.48"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"43.40","1":"43.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"44.62","1":"44.62"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"45.54","1":"45.54"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"45.63","1":"45.63"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"43.35","1":"43.35"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"43.26","1":"43.26"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"41.20","1":"41.20"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"40.91","1":"40.91"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"42.19","1":"42.19"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"42.18","1":"42.18"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"42.08","1":"42.08"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"43.10","1":"43.10"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"43.14","1":"43.14"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"42.35","1":"42.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"42.05","1":"42.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"41.19","1":"41.19"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"41.47","1":"41.47"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"41.46","1":"41.46"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"41.32","1":"41.32"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"41.13","1":"41.13"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"40.97","1":"40.97"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"40.54","1":"40.54"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"41.56","1":"41.56"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"43.63","1":"43.63"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"45.13","1":"45.13"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"44.11","1":"44.11"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"45.37","1":"45.37"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"46.25","1":"46.25"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"45.81","1":"45.81"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"45.11","1":"45.11"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"46.16","1":"46.16"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"45.75","1":"45.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"44.63","1":"44.63"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"44.28","1":"44.28"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"43.87","1":"43.87"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"43.93","1":"43.93"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"44.01","1":"44.01"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.52","1":"44.52"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"44.79","1":"44.79"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"47.02","1":"47.02"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"48.43","1":"48.43"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"47.97","1":"47.97"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"47.81","1":"47.81"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"47.18","1":"47.18"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"46.34","1":"46.34"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"44.03","1":"44.03"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"42.80","1":"42.80"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"42.88","1":"42.88"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"42.71","1":"42.71"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"42.06","1":"42.06"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"39.96","1":"39.96"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"40.42","1":"40.42"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"42.44","1":"42.44"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"42.86","1":"42.86"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"42.29","1":"42.29"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"41.90","1":"41.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"40.66","1":"40.66"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"39.91","1":"39.91"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"39.97","1":"39.97"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"39.71","1":"39.71"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"37.76","1":"37.76"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"39.64","1":"39.64"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"38.72","1":"38.72"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"38.85","1":"38.85"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"38.27","1":"38.27"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"37.81","1":"37.81"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"38.51","1":"38.51"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"39.56","1":"39.56"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"39.76","1":"39.76"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"41.72","1":"41.72"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"41.65","1":"41.65"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"40.80","1":"40.80"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"40.47","1":"40.47"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"40.72","1":"40.72"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"40.17","1":"40.17"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"38.99","1":"38.99"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"39.42","1":"39.42"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"39.16","1":"39.16"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"39.21","1":"39.21"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"41.17","1":"41.17"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"43.22","1":"43.22"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"43.02","1":"43.02"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"43.42","1":"43.42"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"42.63","1":"42.63"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"40.50","1":"40.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"38.48","1":"38.48"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"37.66","1":"37.66"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"37.98","1":"37.98"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"38.10","1":"38.10"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"37.83","1":"37.83"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"37.96","1":"37.96"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"38.04","1":"38.04"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"38.27","1":"38.27"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"38.97","1":"38.97"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"40.91","1":"40.91"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"42.91","1":"42.91"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"45.05","1":"45.05"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"47.30","1":"47.30"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"49.66","1":"49.66"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"49.86","1":"49.86"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"49.06","1":"49.06"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"46.61","1":"46.61"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"44.45","1":"44.45"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"46.67","1":"46.67"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"49.00","1":"49.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"51.45","1":"51.45"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"52.85","1":"52.85"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"53.03","1":"53.03"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"53.71","1":"53.71"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"52.18","1":"52.18"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"51.53","1":"51.53"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"50.82","1":"50.82"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"52.09","1":"52.09"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"51.86","1":"51.86"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"53.16","1":"53.16"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"52.69","1":"52.69"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"53.58","1":"53.58"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"53.44","1":"53.44"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"53.93","1":"53.93"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"54.28","1":"54.28"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"56.99","1":"56.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"58.64","1":"58.64"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"57.94","1":"57.94"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"59.10","1":"59.10"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"56.15","1":"56.15"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"54.70","1":"54.70"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"56.37","1":"56.37"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"55.55","1":"55.55"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"56.04","1":"56.04"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"56.77","1":"56.77"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"56.70","1":"56.70"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"56.71","1":"56.71"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"56.67","1":"56.67"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"57.15","1":"57.15"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"60.00","1":"60.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"60.52","1":"60.52"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"60.61","1":"60.61"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"62.02","1":"62.02"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"61.06","1":"61.06"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"60.63","1":"60.63"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"60.75","1":"60.75"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"60.05","1":"60.05"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"57.97","1":"57.97"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"59.61","1":"59.61"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"59.28","1":"59.28"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"59.70","1":"59.70"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"60.63","1":"60.63"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"60.59","1":"60.59"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"60.54","1":"60.54"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"59.87","1":"59.87"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"59.49","1":"59.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"60.08","1":"60.08"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"60.34","1":"60.34"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"59.72","1":"59.72"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"59.06","1":"59.06"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"58.57","1":"58.57"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"57.85","1":"57.85"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"58.92","1":"58.92"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"58.65","1":"58.65"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"58.38","1":"58.38"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"59.15","1":"59.15"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"58.47","1":"58.47"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"59.00","1":"59.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"57.63","1":"57.63"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"57.21","1":"57.21"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"57.98","1":"57.98"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"57.68","1":"57.68"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"58.05","1":"58.05"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"57.71","1":"57.71"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"57.31","1":"57.31"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"56.72","1":"56.72"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"53.89","1":"53.89"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"53.32","1":"53.32"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"53.84","1":"53.84"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"53.93","1":"53.93"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"53.72","1":"53.72"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"53.60","1":"53.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"51.09","1":"51.09"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"49.53","1":"49.53"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"48.83","1":"48.83"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"46.39","1":"46.39"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"46.32","1":"46.32"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"47.10","1":"47.10"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"47.41","1":"47.41"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"48.61","1":"48.61"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"49.46","1":"49.46"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"48.58","1":"48.58"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"47.80","1":"47.80"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"47.92","1":"47.92"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"47.51","1":"47.51"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"47.16","1":"47.16"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"47.42","1":"47.42"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"46.40","1":"46.40"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"48.07","1":"48.07"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"47.43","1":"47.43"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"47.41","1":"47.41"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"46.13","1":"46.13"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"46.01","1":"46.01"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"46.38","1":"46.38"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"47.12","1":"47.12"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"47.63","1":"47.63"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"48.55","1":"48.55"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"50.97","1":"50.97"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"50.20","1":"50.20"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"49.35","1":"49.35"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"50.53","1":"50.53"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"50.51","1":"50.51"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"50.55","1":"50.55"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"49.91","1":"49.91"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"49.71","1":"49.71"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"51.02","1":"51.02"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"51.01","1":"51.01"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"51.00","1":"51.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"50.34","1":"50.34"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"49.38","1":"49.38"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"50.03","1":"50.03"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"49.66","1":"49.66"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"49.80","1":"49.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"49.56","1":"49.56"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"49.29","1":"49.29"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"49.36","1":"49.36"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"49.69","1":"49.69"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"49.37","1":"49.37"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"51.43","1":"51.43"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"51.74","1":"51.74"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"50.97","1":"50.97"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"49.72","1":"49.72"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"48.07","1":"48.07"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"49.38","1":"49.38"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"49.19","1":"49.19"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"49.47","1":"49.47"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"50.63","1":"50.63"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"51.15","1":"51.15"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"51.60","1":"51.60"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"51.64","1":"51.64"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"50.72","1":"50.72"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"51.84","1":"51.84"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"51.05","1":"51.05"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"53.05","1":"53.05"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"53.68","1":"53.68"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"53.93","1":"53.93"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"56.62","1":"56.62"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"57.83","1":"57.83"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"55.38","1":"55.38"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"54.67","1":"54.67"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"55.06","1":"55.06"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"54.42","1":"54.42"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"54.97","1":"54.97"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"54.59","1":"54.59"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"54.01","1":"54.01"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"53.52","1":"53.52"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"52.41","1":"52.41"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"53.29","1":"53.29"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"54.06","1":"54.06"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"53.45","1":"53.45"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"54.69","1":"54.69"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"54.70","1":"54.70"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"54.05","1":"54.05"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"52.04","1":"52.04"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"53.98","1":"53.98"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"53.38","1":"53.38"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"54.69","1":"54.69"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"53.83","1":"53.83"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"53.38","1":"53.38"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"52.62","1":"52.62"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"53.25","1":"53.25"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"52.02","1":"52.02"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"52.33","1":"52.33"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"52.90","1":"52.90"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"54.02","1":"54.02"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"54.08","1":"54.08"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"53.76","1":"53.76"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"53.36","1":"53.36"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"54.08","1":"54.08"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"53.51","1":"53.51"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"53.51","1":"53.51"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"53.94","1":"53.94"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"53.43","1":"53.43"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"53.55","1":"53.55"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"53.04","1":"53.04"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"52.81","1":"52.81"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"52.88","1":"52.88"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"52.82","1":"52.82"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"52.71","1":"52.71"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"51.84","1":"51.84"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"51.14","1":"51.14"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"51.34","1":"51.34"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"51.37","1":"51.37"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"51.28","1":"51.28"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"50.29","1":"50.29"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"51.63","1":"51.63"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"49.62","1":"49.62"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"49.85","1":"49.85"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"48.31","1":"48.31"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"49.18","1":"49.18"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"49.57","1":"49.57"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"49.55","1":"49.55"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"49.45","1":"49.45"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"50.26","1":"50.26"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"50.00","1":"50.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"49.28","1":"49.28"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"48.60","1":"48.60"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"48.08","1":"48.08"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"47.38","1":"47.38"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"47.55","1":"47.55"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"46.95","1":"46.95"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"46.89","1":"46.89"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"46.37","1":"46.37"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"46.84","1":"46.84"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"47.75","1":"47.75"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"47.44","1":"47.44"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"47.62","1":"47.62"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"47.56","1":"47.56"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"46.42","1":"46.42"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"46.60","1":"46.60"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"46.62","1":"46.62"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"47.92","1":"47.92"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"47.74","1":"47.74"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"46.74","1":"46.74"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"47.21","1":"47.21"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"47.74","1":"47.74"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"47.88","1":"47.88"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"47.12","1":"47.12"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"45.60","1":"45.60"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"47.10","1":"47.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"48.47","1":"48.47"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"50.89","1":"50.89"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"53.43","1":"53.43"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"56.10","1":"56.10"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"55.29","1":"55.29"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"52.53","1":"52.53"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"49.91","1":"49.91"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"47.42","1":"47.42"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"46.55","1":"46.55"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"46.39","1":"46.39"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"46.18","1":"46.18"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"45.46","1":"45.46"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"44.79","1":"44.79"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"44.38","1":"44.38"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"44.92","1":"44.92"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"44.01","1":"44.01"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"43.87","1":"43.87"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"42.84","1":"42.84"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"44.34","1":"44.34"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"42.21","1":"42.21"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"42.87","1":"42.87"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"42.60","1":"42.60"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"43.01","1":"43.01"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"41.78","1":"41.78"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"41.85","1":"41.85"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"41.46","1":"41.46"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"41.11","1":"41.11"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"41.46","1":"41.46"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"41.30","1":"41.30"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"41.90","1":"41.90"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"41.19","1":"41.19"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"41.19","1":"41.19"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"40.08","1":"40.08"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"40.22","1":"40.22"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"39.02","1":"39.02"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"38.46","1":"38.46"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"39.20","1":"39.20"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"38.97","1":"38.97"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"38.62","1":"38.62"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"38.50","1":"38.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"38.91","1":"38.91"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"38.14","1":"38.14"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"37.18","1":"37.18"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"36.75","1":"36.75"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"36.50","1":"36.50"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"36.57","1":"36.57"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"37.96","1":"37.96"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.71","1":"36.71"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"36.86","1":"36.86"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"37.53","1":"37.53"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"37.00","1":"37.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"37.77","1":"37.77"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"38.45","1":"38.45"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"37.02","1":"37.02"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"38.06","1":"38.06"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"38.52","1":"38.52"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"38.91","1":"38.91"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"38.53","1":"38.53"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"38.36","1":"38.36"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"38.36","1":"38.36"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"38.95","1":"38.95"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"39.42","1":"39.42"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"38.77","1":"38.77"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"38.44","1":"38.44"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"38.50","1":"38.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"38.00","1":"38.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"37.59","1":"37.59"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"37.17","1":"37.17"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"38.00","1":"38.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"38.50","1":"38.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"38.55","1":"38.55"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"38.66","1":"38.66"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"38.02","1":"38.02"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"37.98","1":"37.98"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"38.40","1":"38.40"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"40.32","1":"40.32"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"42.33","1":"42.33"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"40.41","1":"40.41"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"39.70","1":"39.70"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"40.03","1":"40.03"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"39.06","1":"39.06"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"39.48","1":"39.48"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"40.13","1":"40.13"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"39.96","1":"39.96"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"39.88","1":"39.88"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"39.70","1":"39.70"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"39.48","1":"39.48"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"39.50","1":"39.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"40.00","1":"40.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"42.00","1":"42.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"40.43","1":"40.43"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"40.33","1":"40.33"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"40.74","1":"40.74"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"42.77","1":"42.77"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"42.24","1":"42.24"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"42.24","1":"42.24"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"42.92","1":"42.92"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"44.56","1":"44.56"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"43.51","1":"43.51"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"42.93","1":"42.93"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"41.79","1":"41.79"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"41.92","1":"41.92"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"43.26","1":"43.26"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"42.38","1":"42.38"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"43.09","1":"43.09"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"43.02","1":"43.02"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"43.39","1":"43.39"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"43.24","1":"43.24"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"43.42","1":"43.42"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"43.26","1":"43.26"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"42.26","1":"42.26"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"41.19","1":"41.19"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"41.53","1":"41.53"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"41.03","1":"41.03"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"41.29","1":"41.29"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"43.35","1":"43.35"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"42.96","1":"42.96"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"43.05","1":"43.05"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"42.48","1":"42.48"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"44.60","1":"44.60"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"45.76","1":"45.76"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"45.50","1":"45.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"46.90","1":"46.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"48.92","1":"48.92"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"49.42","1":"49.42"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"49.04","1":"49.04"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"48.08","1":"48.08"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"47.75","1":"47.75"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"47.77","1":"47.77"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"48.05","1":"48.05"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"47.01","1":"47.01"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"46.71","1":"46.71"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"46.09","1":"46.09"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"46.03","1":"46.03"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"48.33","1":"48.33"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"47.46","1":"47.46"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"47.21","1":"47.21"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"47.29","1":"47.29"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"49.65","1":"49.65"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"52.13","1":"52.13"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"54.73","1":"54.73"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"57.46","1":"57.46"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"60.33","1":"60.33"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"61.14","1":"61.14"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"58.12","1":"58.12"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"58.85","1":"58.85"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"56.46","1":"56.46"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"55.68","1":"55.68"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"58.46","1":"58.46"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"56.99","1":"56.99"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"55.27","1":"55.27"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"55.91","1":"55.91"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"55.61","1":"55.61"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"58.39","1":"58.39"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"61.30","1":"61.30"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"62.51","1":"62.51"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"59.48","1":"59.48"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"61.88","1":"61.88"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"62.52","1":"62.52"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"62.14","1":"62.14"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"60.04","1":"60.04"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"58.82","1":"58.82"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"60.37","1":"60.37"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"60.12","1":"60.12"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"58.12","1":"58.12"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"57.09","1":"57.09"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"56.10","1":"56.10"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"55.54","1":"55.54"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"56.08","1":"56.08"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"54.75","1":"54.75"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"55.20","1":"55.20"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"55.75","1":"55.75"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"56.70","1":"56.70"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"55.87","1":"55.87"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"55.33","1":"55.33"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"55.91","1":"55.91"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"53.70","1":"53.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"53.05","1":"53.05"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"52.78","1":"52.78"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"51.59","1":"51.59"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"50.31","1":"50.31"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"50.49","1":"50.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"50.31","1":"50.31"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"49.99","1":"49.99"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"52.13","1":"52.13"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"50.96","1":"50.96"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"50.62","1":"50.62"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"52.80","1":"52.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"50.16","1":"50.16"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"49.81","1":"49.81"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"48.97","1":"48.97"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"49.11","1":"49.11"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"48.90","1":"48.90"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"47.90","1":"47.90"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"48.00","1":"48.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"47.36","1":"47.36"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"48.71","1":"48.71"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"50.33","1":"50.33"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"50.26","1":"50.26"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"52.76","1":"52.76"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"52.13","1":"52.13"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"52.32","1":"52.32"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"53.19","1":"53.19"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"55.84","1":"55.84"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"55.62","1":"55.62"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"58.40","1":"58.40"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"57.98","1":"57.98"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"57.61","1":"57.61"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"59.85","1":"59.85"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"62.84","1":"62.84"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"65.98","1":"65.98"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"69.27","1":"69.27"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"68.42","1":"68.42"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"70.49","1":"70.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"74.01","1":"74.01"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"75.43","1":"75.43"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"74.28","1":"74.28"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"74.50","1":"74.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"72.43","1":"72.43"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"69.89","1":"69.89"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"71.32","1":"71.32"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"71.38","1":"71.38"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"69.25","1":"69.25"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"70.78","1":"70.78"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"69.00","1":"69.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"68.95","1":"68.95"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"67.56","1":"67.56"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"67.00","1":"67.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"67.25","1":"67.25"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"68.05","1":"68.05"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"69.42","1":"69.42"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"69.20","1":"69.20"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"70.31","1":"70.31"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"73.82","1":"73.82"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"77.51","1":"77.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"75.66","1":"75.66"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"76.11","1":"76.11"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"74.01","1":"74.01"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"76.47","1":"76.47"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"76.56","1":"76.56"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"72.74","1":"72.74"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"70.99","1":"70.99"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"74.53","1":"74.53"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"78.25","1":"78.25"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"82.16","1":"82.16"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"81.98","1":"81.98"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"83.15","1":"83.15"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"79.00","1":"79.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"77.12","1":"77.12"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"77.30","1":"77.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"75.44","1":"75.44"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"74.01","1":"74.01"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"74.78","1":"74.78"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"73.00","1":"73.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"73.23","1":"73.23"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"72.99","1":"72.99"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"72.95","1":"72.95"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"69.32","1":"69.32"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"67.64","1":"67.64"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"65.87","1":"65.87"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"66.00","1":"66.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"67.49","1":"67.49"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"67.78","1":"67.78"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"67.34","1":"67.34"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"64.43","1":"64.43"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"65.36","1":"65.36"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"64.18","1":"64.18"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"64.37","1":"64.37"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"63.20","1":"63.20"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"66.36","1":"66.36"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"69.67","1":"69.67"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"71.15","1":"71.15"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"68.25","1":"68.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"70.50","1":"70.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"72.87","1":"72.87"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"69.88","1":"69.88"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"69.01","1":"69.01"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"68.56","1":"68.56"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"68.31","1":"68.31"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"67.92","1":"67.92"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"68.30","1":"68.30"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"69.20","1":"69.20"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"68.45","1":"68.45"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"67.21","1":"67.21"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"67.99","1":"67.99"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"68.48","1":"68.48"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"67.67","1":"67.67"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"67.01","1":"67.01"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"67.35","1":"67.35"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"67.70","1":"67.70"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"65.63","1":"65.63"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"65.20","1":"65.20"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"63.23","1":"63.23"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"62.45","1":"62.45"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"60.02","1":"60.02"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"59.90","1":"59.90"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"58.74","1":"58.74"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"55.81","1":"55.81"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"53.88","1":"53.88"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"55.44","1":"55.44"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"58.21","1":"58.21"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"61.12","1":"61.12"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"64.17","1":"64.17"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"67.37","1":"67.37"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"70.41","1":"70.41"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"69.10","1":"69.10"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"70.69","1":"70.69"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"71.35","1":"71.35"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"70.01","1":"70.01"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"69.34","1":"69.34"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"69.01","1":"69.01"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"68.32","1":"68.32"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"69.98","1":"69.98"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"67.99","1":"67.99"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"67.00","1":"67.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"66.00","1":"66.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"63.36","1":"63.36"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"60.96","1":"60.96"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"60.99","1":"60.99"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"60.30","1":"60.30"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"57.32","1":"57.32"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"60.09","1":"60.09"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"63.04","1":"63.04"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"62.28","1":"62.28"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"60.71","1":"60.71"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"60.95","1":"60.95"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"60.44","1":"60.44"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"60.04","1":"60.04"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"59.18","1":"59.18"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"58.01","1":"58.01"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"58.04","1":"58.04"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"58.00","1":"58.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"57.78","1":"57.78"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"56.00","1":"56.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"56.52","1":"56.52"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"56.10","1":"56.10"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"56.50","1":"56.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"56.45","1":"56.45"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"56.50","1":"56.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"56.00","1":"56.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"57.00","1":"57.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"56.61","1":"56.61"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"56.61","1":"56.61"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"55.58","1":"55.58"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"55.58","1":"55.58"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"55.19","1":"55.19"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"55.22","1":"55.22"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"55.35","1":"55.35"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"57.76","1":"57.76"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"60.64","1":"60.64"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"58.51","1":"58.51"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"60.97","1":"60.97"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"59.04","1":"59.04"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"58.28","1":"58.28"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"58.50","1":"58.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"56.09","1":"56.09"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"54.98","1":"54.98"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"54.28","1":"54.28"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"55.06","1":"55.06"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"55.60","1":"55.60"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"56.23","1":"56.23"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"59.04","1":"59.04"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"60.26","1":"60.26"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"60.04","1":"60.04"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"63.04","1":"63.04"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"62.30","1":"62.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"59.96","1":"59.96"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"59.00","1":"59.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"58.55","1":"58.55"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"58.96","1":"58.96"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"58.59","1":"58.59"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"61.51","1":"61.51"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"59.57","1":"59.57"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"59.09","1":"59.09"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"59.46","1":"59.46"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"58.71","1":"58.71"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"58.06","1":"58.06"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"58.63","1":"58.63"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"59.64","1":"59.64"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"60.50","1":"60.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"60.39","1":"60.39"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"58.16","1":"58.16"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"56.24","1":"56.24"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"56.79","1":"56.79"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"56.78","1":"56.78"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"57.51","1":"57.51"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"57.94","1":"57.94"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"58.18","1":"58.18"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"58.27","1":"58.27"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"58.38","1":"58.38"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"58.41","1":"58.41"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"57.98","1":"57.98"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"58.39","1":"58.39"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"61.30","1":"61.30"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"64.36","1":"64.36"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"67.57","1":"67.57"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"70.94","1":"70.94"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"74.48","1":"74.48"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"75.14","1":"75.14"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"77.20","1":"77.20"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"75.02","1":"75.02"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"73.64","1":"73.64"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"70.75","1":"70.75"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"73.61","1":"73.61"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"73.75","1":"73.75"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"77.43","1":"77.43"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"81.30","1":"81.30"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"83.86","1":"83.86"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"83.08","1":"83.08"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"87.23","1":"87.23"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"91.59","1":"91.59"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"96.16","1":"96.16"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"100.96","1":"100.96"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"106.00","1":"106.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"111.30","1":"111.30"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"116.86","1":"116.86"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"122.70","1":"122.70"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"127.92","1":"127.92"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"134.31","1":"134.31"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"141.02","1":"141.02"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"148.07","1":"148.07"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"155.47","1":"155.47"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"163.24","1":"163.24"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"171.40","1":"171.40"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"179.97","1":"179.97"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"188.96","1":"188.96"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"198.40","1":"198.40"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"208.32","1":"208.32"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"218.73","1":"218.73"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"229.66","1":"229.66"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"241.14","1":"241.14"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"229.09","1":"229.09"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"240.54","1":"240.54"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"252.55","1":"252.55"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"265.17","1":"265.17"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"278.42","1":"278.42"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"292.34","1":"292.34"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"306.95","1":"306.95"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"303.51","1":"303.51"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"288.34","1":"288.34"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"273.93","1":"273.93"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"287.62","1":"287.62"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"302.00","1":"302.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"298.67","1":"298.67"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"283.74","1":"283.74"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"269.56","1":"269.56"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"256.09","1":"256.09"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"235.85","1":"235.85"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"224.06","1":"224.06"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"212.86","1":"212.86"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"194.58","1":"194.58"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"204.30","1":"204.30"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"214.51","1":"214.51"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"225.23","1":"225.23"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"236.00","1":"236.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"247.70","1":"247.70"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"258.68","1":"258.68"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"245.79","1":"245.79"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"233.51","1":"233.51"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"221.84","1":"221.84"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"210.75","1":"210.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"200.61","1":"200.61"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"191.11","1":"191.11"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"181.56","1":"181.56"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"172.49","1":"172.49"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"171.14","1":"171.14"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"173.00","1":"173.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"166.00","1":"166.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"157.78","1":"157.78"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"149.90","1":"149.90"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"142.41","1":"142.41"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"135.29","1":"135.29"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"128.53","1":"128.53"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"120.59","1":"120.59"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"117.19","1":"117.19"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"114.32","1":"114.32"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"110.48","1":"110.48"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"105.96","1":"105.96"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"108.62","1":"108.62"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"109.97","1":"109.97"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"110.79","1":"110.79"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"111.50","1":"111.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"105.93","1":"105.93"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"100.64","1":"100.64"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"95.61","1":"95.61"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"90.83","1":"90.83"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"86.29","1":"86.29"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"84.70","1":"84.70"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"82.74","1":"82.74"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"86.87","1":"86.87"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"87.13","1":"87.13"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"82.85","1":"82.85"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"83.51","1":"83.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"81.97","1":"81.97"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"84.07","1":"84.07"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"83.22","1":"83.22"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"85.18","1":"85.18"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"89.43","1":"89.43"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"93.81","1":"93.81"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"89.37","1":"89.37"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"85.38","1":"85.38"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"88.61","1":"88.61"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"86.43","1":"86.43"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"84.89","1":"84.89"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"86.18","1":"86.18"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"90.48","1":"90.48"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"95.00","1":"95.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"95.57","1":"95.57"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"91.85","1":"91.85"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"93.21","1":"93.21"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"93.27","1":"93.27"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"94.57","1":"94.57"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"93.69","1":"93.69"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"94.47","1":"94.47"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"99.19","1":"99.19"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"103.92","1":"103.92"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"105.05","1":"105.05"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"103.67","1":"103.67"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"103.77","1":"103.77"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"101.10","1":"101.10"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"98.94","1":"98.94"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"96.21","1":"96.21"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"98.27","1":"98.27"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"97.93","1":"97.93"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"96.85","1":"96.85"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"97.83","1":"97.83"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"97.73","1":"97.73"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"98.72","1":"98.72"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"103.65","1":"103.65"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"104.02","1":"104.02"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"108.12","1":"108.12"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"113.52","1":"113.52"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"119.19","1":"119.19"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"114.41","1":"114.41"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"113.36","1":"113.36"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"119.02","1":"119.02"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"119.06","1":"119.06"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"115.69","1":"115.69"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"121.22","1":"121.22"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"127.28","1":"127.28"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"133.64","1":"133.64"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"137.95","1":"137.95"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"134.04","1":"134.04"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"133.24","1":"133.24"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"126.64","1":"126.64"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"127.58","1":"127.58"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"126.51","1":"126.51"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"124.05","1":"124.05"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"124.88","1":"124.88"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"131.12","1":"131.12"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"130.34","1":"130.34"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"130.53","1":"130.53"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"131.18","1":"131.18"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"124.68","1":"124.68"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"124.61","1":"124.61"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"127.99","1":"127.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"127.93","1":"127.93"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"124.89","1":"124.89"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"119.17","1":"119.17"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"115.90","1":"115.90"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"117.96","1":"117.96"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"117.17","1":"117.17"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"116.95","1":"116.95"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"117.49","1":"117.49"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"111.99","1":"111.99"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"109.16","1":"109.16"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"108.61","1":"108.61"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"112.16","1":"112.16"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"117.76","1":"117.76"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"117.31","1":"117.31"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"119.76","1":"119.76"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"119.97","1":"119.97"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"120.18","1":"120.18"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"124.18","1":"124.18"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"127.56","1":"127.56"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"123.38","1":"123.38"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"122.50","1":"122.50"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"122.76","1":"122.76"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"124.38","1":"124.38"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"125.85","1":"125.85"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"125.40","1":"125.40"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"124.05","1":"124.05"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"122.32","1":"122.32"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"121.09","1":"121.09"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"121.66","1":"121.66"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"122.26","1":"122.26"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"123.14","1":"123.14"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"121.15","1":"121.15"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"122.55","1":"122.55"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"124.60","1":"124.60"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"128.73","1":"128.73"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"129.04","1":"129.04"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"127.07","1":"127.07"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"128.60","1":"128.60"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"132.22","1":"132.22"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"132.09","1":"132.09"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"129.41","1":"129.41"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"126.61","1":"126.61"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"123.00","1":"123.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"123.66","1":"123.66"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"126.29","1":"126.29"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"124.00","1":"124.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"123.45","1":"123.45"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"123.32","1":"123.32"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"124.36","1":"124.36"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"121.82","1":"121.82"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"120.45","1":"120.45"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"120.06","1":"120.06"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"115.40","1":"115.40"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"109.79","1":"109.79"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"110.25","1":"110.25"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"110.91","1":"110.91"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"107.91","1":"107.91"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"104.83","1":"104.83"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"105.66","1":"105.66"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"106.23","1":"106.23"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"111.54","1":"111.54"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"113.03","1":"113.03"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"110.53","1":"110.53"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"113.14","1":"113.14"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"116.16","1":"116.16"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"116.08","1":"116.08"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"116.61","1":"116.61"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"116.61","1":"116.61"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"115.91","1":"115.91"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"113.52","1":"113.52"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"113.21","1":"113.21"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"114.35","1":"114.35"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"113.25","1":"113.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"113.99","1":"113.99"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"113.88","1":"113.88"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"116.18","1":"116.18"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"116.76","1":"116.76"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"113.28","1":"113.28"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"114.64","1":"114.64"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"114.54","1":"114.54"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"114.31","1":"114.31"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"113.37","1":"113.37"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"113.50","1":"113.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"114.44","1":"114.44"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"120.16","1":"120.16"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"126.16","1":"126.16"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"119.91","1":"119.91"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"123.51","1":"123.51"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"119.99","1":"119.99"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"114.27","1":"114.27"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"113.14","1":"113.14"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"116.64","1":"116.64"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"117.79","1":"117.79"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"115.53","1":"115.53"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"117.00","1":"117.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"116.31","1":"116.31"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"114.67","1":"114.67"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"116.87","1":"116.87"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"116.63","1":"116.63"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"122.46","1":"122.46"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"122.65","1":"122.65"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"122.61","1":"122.61"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"124.23","1":"124.23"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"124.31","1":"124.31"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"121.95","1":"121.95"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"120.43","1":"120.43"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"123.04","1":"123.04"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"121.39","1":"121.39"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"121.46","1":"121.46"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"122.73","1":"122.73"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"123.16","1":"123.16"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"121.94","1":"121.94"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"121.19","1":"121.19"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"120.96","1":"120.96"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"122.02","1":"122.02"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"120.04","1":"120.04"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"114.04","1":"114.04"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"114.03","1":"114.03"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"109.80","1":"109.80"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"115.29","1":"115.29"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"112.54","1":"112.54"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"106.92","1":"106.92"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"103.71","1":"103.71"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"104.75","1":"104.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"108.34","1":"108.34"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"107.16","1":"107.16"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"105.18","1":"105.18"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"104.48","1":"104.48"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"105.97","1":"105.97"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"105.13","1":"105.13"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"104.79","1":"104.79"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"103.22","1":"103.22"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"100.04","1":"100.04"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"101.43","1":"101.43"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"103.75","1":"103.75"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"102.97","1":"102.97"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"107.73","1":"107.73"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"112.59","1":"112.59"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"113.39","1":"113.39"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"111.62","1":"111.62"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"111.89","1":"111.89"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"113.63","1":"113.63"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"119.31","1":"119.31"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"115.49","1":"115.49"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"115.77","1":"115.77"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"115.03","1":"115.03"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"114.55","1":"114.55"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"115.97","1":"115.97"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"120.72","1":"120.72"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"126.75","1":"126.75"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"133.08","1":"133.08"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"139.73","1":"139.73"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"146.71","1":"146.71"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"151.01","1":"151.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"143.47","1":"143.47"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"136.30","1":"136.30"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"129.49","1":"129.49"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"123.02","1":"123.02"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"119.95","1":"119.95"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"122.16","1":"122.16"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"128.26","1":"128.26"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"126.89","1":"126.89"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"125.89","1":"125.89"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"132.18","1":"132.18"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"132.27","1":"132.27"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"131.25","1":"131.25"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"127.47","1":"127.47"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"121.32","1":"121.32"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"120.06","1":"120.06"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"125.72","1":"125.72"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"129.90","1":"129.90"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"126.88","1":"126.88"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"124.03","1":"124.03"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"118.75","1":"118.75"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"117.96","1":"117.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"119.78","1":"119.78"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"123.33","1":"123.33"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"125.79","1":"125.79"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"123.75","1":"123.75"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"125.70","1":"125.70"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"124.73","1":"124.73"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"123.78","1":"123.78"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"124.95","1":"124.95"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"124.73","1":"124.73"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"130.95","1":"130.95"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"131.27","1":"131.27"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"136.44","1":"136.44"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"133.35","1":"133.35"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"127.02","1":"127.02"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"129.43","1":"129.43"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"135.90","1":"135.90"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"139.22","1":"139.22"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"139.84","1":"139.84"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"135.60","1":"135.60"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"136.23","1":"136.23"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"137.79","1":"137.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"144.67","1":"144.67"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"143.94","1":"143.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"140.19","1":"140.19"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"141.71","1":"141.71"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"141.35","1":"141.35"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"140.40","1":"140.40"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"139.30","1":"139.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"139.65","1":"139.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"137.47","1":"137.47"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"136.43","1":"136.43"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"131.79","1":"131.79"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"131.00","1":"131.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"132.73","1":"132.73"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"133.55","1":"133.55"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"136.32","1":"136.32"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"141.18","1":"141.18"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"137.58","1":"137.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"135.39","1":"135.39"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"134.21","1":"134.21"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"132.14","1":"132.14"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"131.92","1":"131.92"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"135.45","1":"135.45"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"136.62","1":"136.62"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"137.62","1":"137.62"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"136.07","1":"136.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"136.36","1":"136.36"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"139.36","1":"139.36"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"138.02","1":"138.02"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"139.01","1":"139.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"140.76","1":"140.76"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"143.10","1":"143.10"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"145.93","1":"145.93"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"143.63","1":"143.63"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"143.93","1":"143.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"142.91","1":"142.91"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"143.00","1":"143.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"150.15","1":"150.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"147.26","1":"147.26"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"149.26","1":"149.26"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"146.23","1":"146.23"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"145.33","1":"145.33"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"144.97","1":"144.97"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"145.30","1":"145.30"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"146.49","1":"146.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"146.38","1":"146.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"146.49","1":"146.49"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"152.25","1":"152.25"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"154.69","1":"154.69"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"152.14","1":"152.14"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"147.35","1":"147.35"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"140.50","1":"140.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"141.54","1":"141.54"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"137.85","1":"137.85"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"134.25","1":"134.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"133.33","1":"133.33"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"138.92","1":"138.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"135.97","1":"135.97"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"134.28","1":"134.28"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"127.57","1":"127.57"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"122.15","1":"122.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"119.51","1":"119.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"118.08","1":"118.08"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"115.19","1":"115.19"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"117.27","1":"117.27"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"119.21","1":"119.21"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"117.65","1":"117.65"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"118.88","1":"118.88"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"116.20","1":"116.20"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"112.63","1":"112.63"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"110.67","1":"110.67"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"116.20","1":"116.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"115.95","1":"115.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"110.30","1":"110.30"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"111.63","1":"111.63"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"107.96","1":"107.96"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"108.43","1":"108.43"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"111.65","1":"111.65"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"108.97","1":"108.97"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"107.52","1":"107.52"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"104.50","1":"104.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"100.22","1":"100.22"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"95.21","1":"95.21"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"99.97","1":"99.97"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"101.85","1":"101.85"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"104.61","1":"104.61"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"109.84","1":"109.84"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"115.33","1":"115.33"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"115.10","1":"115.10"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"113.08","1":"113.08"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"112.11","1":"112.11"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"112.18","1":"112.18"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"111.55","1":"111.55"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"114.05","1":"114.05"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"113.39","1":"113.39"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"114.69","1":"114.69"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"118.17","1":"118.17"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"115.78","1":"115.78"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"113.72","1":"113.72"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"117.01","1":"117.01"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"122.86","1":"122.86"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"129.00","1":"129.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"135.45","1":"135.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"142.22","1":"142.22"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"140.74","1":"140.74"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"137.15","1":"137.15"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"143.84","1":"143.84"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"140.60","1":"140.60"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"141.89","1":"141.89"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"134.80","1":"134.80"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"129.37","1":"129.37"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"83.80","1":"83.80"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"80.32","1":"80.32"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"80.63","1":"80.63"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"81.01","1":"81.01"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"80.56","1":"80.56"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"79.85","1":"79.85"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"80.40","1":"80.40"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"80.31","1":"80.31"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"79.42","1":"79.42"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"76.77","1":"76.77"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"72.99","1":"72.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"73.61","1":"73.61"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"76.17","1":"76.17"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"75.26","1":"75.26"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"75.06","1":"75.06"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"74.52","1":"74.52"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"76.22","1":"76.22"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"75.22","1":"75.22"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"74.45","1":"74.45"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"72.85","1":"72.85"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"74.47","1":"74.47"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"73.33","1":"73.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"73.41","1":"73.41"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"73.86","1":"73.86"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"73.22","1":"73.22"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"74.14","1":"74.14"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"73.64","1":"73.64"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"73.24","1":"73.24"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"71.58","1":"71.58"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"69.15","1":"69.15"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"70.34","1":"70.34"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"72.01","1":"72.01"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"71.80","1":"71.80"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"73.42","1":"73.42"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"72.15","1":"72.15"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"73.35","1":"73.35"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"74.46","1":"74.46"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"74.49","1":"74.49"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"78.21","1":"78.21"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"81.15","1":"81.15"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"78.64","1":"78.64"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"77.81","1":"77.81"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"77.86","1":"77.86"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"77.72","1":"77.72"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"77.09","1":"77.09"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"76.51","1":"76.51"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"73.19","1":"73.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"74.66","1":"74.66"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"75.11","1":"75.11"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"77.08","1":"77.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"74.77","1":"74.77"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"75.13","1":"75.13"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"77.44","1":"77.44"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"76.43","1":"76.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"75.99","1":"75.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"75.32","1":"75.32"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"73.78","1":"73.78"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"74.49","1":"74.49"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"75.52","1":"75.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"75.04","1":"75.04"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.53","1":"74.53"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"74.46","1":"74.46"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"73.75","1":"73.75"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"73.49","1":"73.49"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"73.30","1":"73.30"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"72.25","1":"72.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"71.72","1":"71.72"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"70.24","1":"70.24"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"68.77","1":"68.77"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"65.34","1":"65.34"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"65.99","1":"65.99"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"64.93","1":"64.93"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"66.05","1":"66.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"67.37","1":"67.37"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"70.04","1":"70.04"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"68.84","1":"68.84"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"69.04","1":"69.04"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"69.24","1":"69.24"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"66.89","1":"66.89"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"63.59","1":"63.59"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"64.54","1":"64.54"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"64.65","1":"64.65"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"63.95","1":"63.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"63.99","1":"63.99"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"62.83","1":"62.83"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"62.12","1":"62.12"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"61.75","1":"61.75"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"62.07","1":"62.07"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"60.93","1":"60.93"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"60.35","1":"60.35"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"60.42","1":"60.42"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"60.38","1":"60.38"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"60.57","1":"60.57"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"59.17","1":"59.17"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"59.51","1":"59.51"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"60.96","1":"60.96"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"60.83","1":"60.83"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"60.13","1":"60.13"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"58.33","1":"58.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"58.38","1":"58.38"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"59.83","1":"59.83"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"60.52","1":"60.52"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"60.07","1":"60.07"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"60.16","1":"60.16"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"62.79","1":"62.79"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"64.22","1":"64.22"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"63.88","1":"63.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"63.98","1":"63.98"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"62.71","1":"62.71"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"63.10","1":"63.10"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"62.77","1":"62.77"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"62.33","1":"62.33"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"64.42","1":"64.42"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"64.39","1":"64.39"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"64.61","1":"64.61"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.51","1":"63.51"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"61.54","1":"61.54"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"61.84","1":"61.84"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"62.39","1":"62.39"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"62.22","1":"62.22"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"64.97","1":"64.97"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"64.09","1":"64.09"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"61.86","1":"61.86"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"62.34","1":"62.34"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"63.25","1":"63.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"63.47","1":"63.47"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"63.29","1":"63.29"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"63.46","1":"63.46"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"63.00","1":"63.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"63.21","1":"63.21"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"64.20","1":"64.20"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"65.53","1":"65.53"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"64.16","1":"64.16"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"63.57","1":"63.57"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"62.63","1":"62.63"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"62.60","1":"62.60"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"59.98","1":"59.98"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"56.99","1":"56.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"58.20","1":"58.20"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"57.92","1":"57.92"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"58.44","1":"58.44"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"58.27","1":"58.27"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"59.67","1":"59.67"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"59.04","1":"59.04"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"59.43","1":"59.43"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"62.40","1":"62.40"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"62.95","1":"62.95"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"61.79","1":"61.79"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"61.57","1":"61.57"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.64","1":"64.64"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"63.30","1":"63.30"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"63.80","1":"63.80"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.67","1":"63.67"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"63.21","1":"63.21"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"63.35","1":"63.35"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.95","1":"61.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"62.05","1":"62.05"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"62.96","1":"62.96"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"63.22","1":"63.22"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"63.19","1":"63.19"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"63.03","1":"63.03"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"62.80","1":"62.80"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"62.17","1":"62.17"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"62.18","1":"62.18"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"61.38","1":"61.38"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"60.79","1":"60.79"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"60.13","1":"60.13"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"57.13","1":"57.13"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"55.20","1":"55.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"54.48","1":"54.48"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"57.20","1":"57.20"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"56.55","1":"56.55"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"55.98","1":"55.98"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"57.32","1":"57.32"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"57.14","1":"57.14"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"56.83","1":"56.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"57.17","1":"57.17"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"57.10","1":"57.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"57.40","1":"57.40"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"57.59","1":"57.59"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"57.52","1":"57.52"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"57.33","1":"57.33"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"58.09","1":"58.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"57.81","1":"57.81"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"56.92","1":"56.92"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"55.82","1":"55.82"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"54.72","1":"54.72"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"53.31","1":"53.31"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"54.32","1":"54.32"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"51.67","1":"51.67"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"52.08","1":"52.08"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"49.70","1":"49.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"48.78","1":"48.78"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"46.50","1":"46.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"45.88","1":"45.88"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"48.17","1":"48.17"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"48.44","1":"48.44"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"46.29","1":"46.29"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"45.85","1":"45.85"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"46.89","1":"46.89"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"47.42","1":"47.42"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"47.55","1":"47.55"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"47.49","1":"47.49"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.92","1":"48.92"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"47.51","1":"47.51"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"48.62","1":"48.62"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"47.93","1":"47.93"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"47.70","1":"47.70"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"47.45","1":"47.45"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"47.27","1":"47.27"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"47.65","1":"47.65"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"47.54","1":"47.54"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"47.74","1":"47.74"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"48.37","1":"48.37"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"47.50","1":"47.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"47.60","1":"47.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"47.25","1":"47.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"47.38","1":"47.38"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"47.84","1":"47.84"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"47.49","1":"47.49"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"47.85","1":"47.85"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"48.69","1":"48.69"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"50.41","1":"50.41"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"49.98","1":"49.98"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"49.36","1":"49.36"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"49.07","1":"49.07"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"47.83","1":"47.83"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"47.93","1":"47.93"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"47.77","1":"47.77"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"47.93","1":"47.93"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"47.81","1":"47.81"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"47.68","1":"47.68"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"47.73","1":"47.73"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"47.16","1":"47.16"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"46.96","1":"46.96"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"47.81","1":"47.81"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"47.86","1":"47.86"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"47.94","1":"47.94"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"48.22","1":"48.22"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"47.95","1":"47.95"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"47.74","1":"47.74"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"48.52","1":"48.52"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"48.32","1":"48.32"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"49.39","1":"49.39"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"49.11","1":"49.11"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"48.87","1":"48.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"50.74","1":"50.74"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"50.53","1":"50.53"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"49.75","1":"49.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"49.93","1":"49.93"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"52.32","1":"52.32"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"54.93","1":"54.93"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.09","1":"55.09"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.12","1":"55.12"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"55.40","1":"55.40"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.07","1":"55.07"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"55.02","1":"55.02"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"55.05","1":"55.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"55.77","1":"55.77"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"54.70","1":"54.70"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"54.09","1":"54.09"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"52.49","1":"52.49"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"51.93","1":"51.93"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"53.27","1":"53.27"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"53.13","1":"53.13"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"53.51","1":"53.51"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"55.08","1":"55.08"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"53.97","1":"53.97"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"53.72","1":"53.72"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"53.07","1":"53.07"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"52.14","1":"52.14"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"51.90","1":"51.90"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"52.39","1":"52.39"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"52.64","1":"52.64"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"52.06","1":"52.06"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"51.74","1":"51.74"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"52.43","1":"52.43"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"51.61","1":"51.61"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"51.44","1":"51.44"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"51.35","1":"51.35"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"50.10","1":"50.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"49.95","1":"49.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"49.37","1":"49.37"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"49.99","1":"49.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"49.43","1":"49.43"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"50.43","1":"50.43"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"52.03","1":"52.03"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"51.64","1":"51.64"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"51.01","1":"51.01"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"50.55","1":"50.55"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"51.63","1":"51.63"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"51.79","1":"51.79"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"54.35","1":"54.35"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"53.55","1":"53.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"52.52","1":"52.52"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"54.25","1":"54.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"54.52","1":"54.52"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"52.83","1":"52.83"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"52.78","1":"52.78"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"50.78","1":"50.78"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"50.07","1":"50.07"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"52.57","1":"52.57"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"52.64","1":"52.64"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"51.97","1":"51.97"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"51.56","1":"51.56"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"52.63","1":"52.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"52.32","1":"52.32"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"52.43","1":"52.43"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"52.30","1":"52.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"52.11","1":"52.11"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"52.76","1":"52.76"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"52.72","1":"52.72"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"53.09","1":"53.09"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"55.26","1":"55.26"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"53.55","1":"53.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"53.32","1":"53.32"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"53.82","1":"53.82"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"53.48","1":"53.48"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"53.59","1":"53.59"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"54.22","1":"54.22"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"56.93","1":"56.93"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"59.77","1":"59.77"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"57.29","1":"57.29"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"60.14","1":"60.14"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"61.50","1":"61.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"59.37","1":"59.37"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"59.64","1":"59.64"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"59.44","1":"59.44"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"61.65","1":"61.65"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"60.19","1":"60.19"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"59.36","1":"59.36"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"58.86","1":"58.86"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"58.99","1":"58.99"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"58.61","1":"58.61"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"59.14","1":"59.14"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"56.24","1":"56.24"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"56.83","1":"56.83"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"55.49","1":"55.49"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"57.07","1":"57.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"56.75","1":"56.75"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"56.06","1":"56.06"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"54.27","1":"54.27"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"54.62","1":"54.62"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"55.35","1":"55.35"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"56.13","1":"56.13"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"56.20","1":"56.20"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"55.42","1":"55.42"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"54.19","1":"54.19"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"53.37","1":"53.37"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"53.38","1":"53.38"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"53.11","1":"53.11"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"53.22","1":"53.22"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"52.81","1":"52.81"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"53.06","1":"53.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"52.73","1":"52.73"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"52.36","1":"52.36"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"51.15","1":"51.15"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"50.05","1":"50.05"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"49.74","1":"49.74"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"47.29","1":"47.29"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"46.84","1":"46.84"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"47.08","1":"47.08"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"49.42","1":"49.42"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"50.62","1":"50.62"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"50.91","1":"50.91"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"50.18","1":"50.18"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"50.91","1":"50.91"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"50.60","1":"50.60"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"50.09","1":"50.09"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"52.12","1":"52.12"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"52.41","1":"52.41"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"51.50","1":"51.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"51.78","1":"51.78"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"52.59","1":"52.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"54.19","1":"54.19"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"56.89","1":"56.89"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"59.73","1":"59.73"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"62.71","1":"62.71"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"61.57","1":"61.57"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"61.97","1":"61.97"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"61.04","1":"61.04"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"63.88","1":"63.88"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"62.61","1":"62.61"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"62.31","1":"62.31"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"65.42","1":"65.42"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"66.75","1":"66.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"65.46","1":"65.46"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"66.25","1":"66.25"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"68.46","1":"68.46"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"67.18","1":"67.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"66.78","1":"66.78"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"66.01","1":"66.01"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"65.23","1":"65.23"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"64.46","1":"64.46"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"65.78","1":"65.78"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"64.78","1":"64.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"63.49","1":"63.49"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"63.28","1":"63.28"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"64.16","1":"64.16"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"64.28","1":"64.28"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"63.55","1":"63.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"63.70","1":"63.70"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"63.57","1":"63.57"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"66.56","1":"66.56"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"65.38","1":"65.38"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"65.54","1":"65.54"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"66.06","1":"66.06"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"65.86","1":"65.86"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"65.63","1":"65.63"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"66.70","1":"66.70"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"67.69","1":"67.69"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"69.74","1":"69.74"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"73.18","1":"73.18"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"74.58","1":"74.58"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"74.94","1":"74.94"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"75.07","1":"75.07"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"73.33","1":"73.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"73.84","1":"73.84"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"75.42","1":"75.42"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"74.29","1":"74.29"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.44","1":"75.44"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"78.29","1":"78.29"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"78.34","1":"78.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"77.40","1":"77.40"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"75.29","1":"75.29"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"72.96","1":"72.96"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"73.17","1":"73.17"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"76.16","1":"76.16"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"75.15","1":"75.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"73.76","1":"73.76"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"72.61","1":"72.61"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"73.75","1":"73.75"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"74.49","1":"74.49"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"74.89","1":"74.89"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"74.53","1":"74.53"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"73.29","1":"73.29"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"73.99","1":"73.99"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"73.45","1":"73.45"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"75.04","1":"75.04"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"78.27","1":"78.27"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"77.69","1":"77.69"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"77.39","1":"77.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"75.12","1":"75.12"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"74.62","1":"74.62"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"75.44","1":"75.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"73.93","1":"73.93"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"73.09","1":"73.09"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"75.84","1":"75.84"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"75.99","1":"75.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"75.11","1":"75.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"75.15","1":"75.15"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"75.87","1":"75.87"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"76.99","1":"76.99"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"75.98","1":"75.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"76.94","1":"76.94"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"75.08","1":"75.08"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"75.22","1":"75.22"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"74.72","1":"74.72"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"74.10","1":"74.10"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"74.02","1":"74.02"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"74.16","1":"74.16"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"75.52","1":"75.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"75.17","1":"75.17"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"74.64","1":"74.64"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"73.80","1":"73.80"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"73.74","1":"73.74"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"73.36","1":"73.36"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"72.00","1":"72.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"72.74","1":"72.74"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"73.07","1":"73.07"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"73.08","1":"73.08"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"70.99","1":"70.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"68.78","1":"68.78"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"69.21","1":"69.21"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"68.99","1":"68.99"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"70.59","1":"70.59"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"70.63","1":"70.63"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"70.87","1":"70.87"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"69.42","1":"69.42"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"67.76","1":"67.76"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"67.96","1":"67.96"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"69.15","1":"69.15"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"71.03","1":"71.03"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"72.56","1":"72.56"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"73.21","1":"73.21"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"71.79","1":"71.79"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"71.33","1":"71.33"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"68.19","1":"68.19"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"68.25","1":"68.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"67.58","1":"67.58"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"67.38","1":"67.38"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"68.02","1":"68.02"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"68.27","1":"68.27"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"68.71","1":"68.71"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"68.89","1":"68.89"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"70.47","1":"70.47"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"71.05","1":"71.05"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"73.03","1":"73.03"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"72.44","1":"72.44"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"71.21","1":"71.21"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"70.06","1":"70.06"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"70.03","1":"70.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"69.39","1":"69.39"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"70.86","1":"70.86"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"70.40","1":"70.40"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"69.89","1":"69.89"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"69.80","1":"69.80"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"69.07","1":"69.07"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"67.88","1":"67.88"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"66.92","1":"66.92"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"67.19","1":"67.19"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"65.11","1":"65.11"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"63.36","1":"63.36"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"66.12","1":"66.12"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"65.75","1":"65.75"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"64.88","1":"64.88"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"64.93","1":"64.93"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"64.75","1":"64.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"61.52","1":"61.52"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"61.24","1":"61.24"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"60.39","1":"60.39"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"60.31","1":"60.31"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"59.18","1":"59.18"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"58.93","1":"58.93"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"55.99","1":"55.99"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"54.72","1":"54.72"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"55.41","1":"55.41"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"55.53","1":"55.53"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"56.88","1":"56.88"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"54.45","1":"54.45"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"55.06","1":"55.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"55.26","1":"55.26"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"52.91","1":"52.91"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"53.97","1":"53.97"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"56.33","1":"56.33"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"53.52","1":"53.52"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"51.96","1":"51.96"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"50.97","1":"50.97"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"51.53","1":"51.53"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"51.31","1":"51.31"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"53.67","1":"53.67"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"52.78","1":"52.78"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"52.25","1":"52.25"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"52.49","1":"52.49"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"53.36","1":"53.36"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"55.31","1":"55.31"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"55.06","1":"55.06"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"54.82","1":"54.82"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"54.61","1":"54.61"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"56.03","1":"56.03"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"57.71","1":"57.71"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"60.59","1":"60.59"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"63.32","1":"63.32"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"61.64","1":"61.64"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"58.93","1":"58.93"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"56.56","1":"56.56"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"58.30","1":"58.30"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"57.22","1":"57.22"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"56.89","1":"56.89"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"54.24","1":"54.24"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"55.14","1":"55.14"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"52.49","1":"52.49"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"52.13","1":"52.13"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"49.53","1":"49.53"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"48.94","1":"48.94"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"51.38","1":"51.38"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.02","1":"49.02"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"49.21","1":"49.21"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"48.41","1":"48.41"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"46.92","1":"46.92"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"47.37","1":"47.37"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"49.10","1":"49.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"50.16","1":"50.16"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"49.42","1":"49.42"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"48.01","1":"48.01"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"49.04","1":"49.04"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"49.84","1":"49.84"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"48.81","1":"48.81"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"49.95","1":"49.95"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"52.39","1":"52.39"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"51.90","1":"51.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"50.45","1":"50.45"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"51.05","1":"51.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"51.66","1":"51.66"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"50.45","1":"50.45"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"51.30","1":"51.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"50.64","1":"50.64"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"49.84","1":"49.84"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"48.71","1":"48.71"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"49.32","1":"49.32"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"49.03","1":"49.03"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"50.05","1":"50.05"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"49.43","1":"49.43"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"48.36","1":"48.36"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"48.47","1":"48.47"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"48.42","1":"48.42"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"47.14","1":"47.14"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"45.33","1":"45.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"44.93","1":"44.93"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"42.73","1":"42.73"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"40.60","1":"40.60"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"42.05","1":"42.05"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"41.64","1":"41.64"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"41.71","1":"41.71"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"43.76","1":"43.76"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"41.76","1":"41.76"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.22","1":"42.22"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"41.89","1":"41.89"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"41.79","1":"41.79"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"41.25","1":"41.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"40.42","1":"40.42"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"38.46","1":"38.46"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"36.60","1":"36.60"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"37.10","1":"37.10"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"38.51","1":"38.51"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"38.22","1":"38.22"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"38.23","1":"38.23"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"39.47","1":"39.47"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.15","1":"41.15"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"42.50","1":"42.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"41.92","1":"41.92"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"41.64","1":"41.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.85","1":"41.85"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"41.33","1":"41.33"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"41.15","1":"41.15"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.28","1":"39.28"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"39.29","1":"39.29"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"40.14","1":"40.14"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.09","1":"40.09"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.16","1":"40.16"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"40.09","1":"40.09"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"39.57","1":"39.57"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"39.46","1":"39.46"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.35","1":"41.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.13","1":"41.13"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"41.03","1":"41.03"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"40.07","1":"40.07"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.14","1":"38.14"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"37.66","1":"37.66"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"35.78","1":"35.78"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"35.21","1":"35.21"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"36.24","1":"36.24"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"35.45","1":"35.45"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"36.20","1":"36.20"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"35.72","1":"35.72"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"34.17","1":"34.17"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"33.25","1":"33.25"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"34.36","1":"34.36"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"36.07","1":"36.07"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"36.09","1":"36.09"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"36.18","1":"36.18"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.56","1":"36.56"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"37.05","1":"37.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"38.16","1":"38.16"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"38.14","1":"38.14"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"38.01","1":"38.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"38.52","1":"38.52"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"40.44","1":"40.44"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"40.93","1":"40.93"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"40.54","1":"40.54"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"41.88","1":"41.88"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"42.23","1":"42.23"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"41.74","1":"41.74"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.25","1":"40.25"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.55","1":"40.55"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"41.08","1":"41.08"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"42.10","1":"42.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"43.71","1":"43.71"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"45.46","1":"45.46"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"47.53","1":"47.53"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"48.60","1":"48.60"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"47.83","1":"47.83"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"46.95","1":"46.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"47.62","1":"47.62"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"46.86","1":"46.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"46.05","1":"46.05"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"46.08","1":"46.08"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"45.89","1":"45.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"45.56","1":"45.56"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"45.68","1":"45.68"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"44.87","1":"44.87"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"44.86","1":"44.86"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"46.54","1":"46.54"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"45.20","1":"45.20"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"43.87","1":"43.87"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"41.94","1":"41.94"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.33","1":"42.33"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.63","1":"42.63"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"41.89","1":"41.89"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"42.13","1":"42.13"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"42.98","1":"42.98"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"42.46","1":"42.46"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"42.22","1":"42.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"40.14","1":"40.14"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"39.98","1":"39.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"40.51","1":"40.51"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.22","1":"41.22"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"41.07","1":"41.07"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"40.47","1":"40.47"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"40.17","1":"40.17"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"40.03","1":"40.03"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"39.53","1":"39.53"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"39.65","1":"39.65"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"40.08","1":"40.08"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"40.02","1":"40.02"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"40.44","1":"40.44"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"40.51","1":"40.51"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"40.52","1":"40.52"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.47","1":"40.47"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"40.27","1":"40.27"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"40.02","1":"40.02"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"42.02","1":"42.02"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.25","1":"42.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"42.82","1":"42.82"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"42.24","1":"42.24"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"42.35","1":"42.35"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"43.15","1":"43.15"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.89","1":"42.89"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.69","1":"43.69"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.16","1":"43.16"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"42.96","1":"42.96"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"43.27","1":"43.27"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.68","1":"44.68"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"44.44","1":"44.44"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"43.59","1":"43.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"43.36","1":"43.36"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"43.80","1":"43.80"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"43.45","1":"43.45"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"43.25","1":"43.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"42.13","1":"42.13"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"41.60","1":"41.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"41.31","1":"41.31"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"41.96","1":"41.96"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"41.65","1":"41.65"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"41.28","1":"41.28"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"41.17","1":"41.17"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"40.56","1":"40.56"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"40.08","1":"40.08"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"39.35","1":"39.35"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"39.84","1":"39.84"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"40.31","1":"40.31"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"40.18","1":"40.18"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"39.09","1":"39.09"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"38.86","1":"38.86"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.98","1":"37.98"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.61","1":"36.61"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"37.89","1":"37.89"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"38.19","1":"38.19"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"37.94","1":"37.94"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"37.14","1":"37.14"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"36.47","1":"36.47"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"37.25","1":"37.25"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"37.22","1":"37.22"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"36.05","1":"36.05"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"36.29","1":"36.29"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"36.69","1":"36.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"37.04","1":"37.04"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"37.08","1":"37.08"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"37.10","1":"37.10"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"37.87","1":"37.87"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.72","1":"38.72"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.60","1":"38.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"38.05","1":"38.05"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"37.17","1":"37.17"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"36.04","1":"36.04"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.35","1":"36.35"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"36.77","1":"36.77"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"37.06","1":"37.06"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"36.51","1":"36.51"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"35.25","1":"35.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"34.74","1":"34.74"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"33.54","1":"33.54"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"33.75","1":"33.75"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"34.18","1":"34.18"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"34.20","1":"34.20"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.19","1":"34.19"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"34.26","1":"34.26"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"34.57","1":"34.57"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"33.07","1":"33.07"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"32.90","1":"32.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"32.95","1":"32.95"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.66","1":"31.66"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"31.40","1":"31.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.53","1":"31.53"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"30.83","1":"30.83"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"31.11","1":"31.11"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"30.01","1":"30.01"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"30.61","1":"30.61"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"31.65","1":"31.65"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"32.89","1":"32.89"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.75","1":"32.75"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"33.65","1":"33.65"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"34.17","1":"34.17"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"34.68","1":"34.68"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"34.88","1":"34.88"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"35.60","1":"35.60"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"34.55","1":"34.55"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"34.63","1":"34.63"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"34.97","1":"34.97"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"34.80","1":"34.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"34.67","1":"34.67"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.65","1":"34.65"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.18","1":"34.18"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"34.18","1":"34.18"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"34.19","1":"34.19"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"33.76","1":"33.76"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"33.88","1":"33.88"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"32.70","1":"32.70"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"33.47","1":"33.47"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"33.47","1":"33.47"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"33.50","1":"33.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"33.04","1":"33.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"33.02","1":"33.02"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"32.72","1":"32.72"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"32.91","1":"32.91"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"32.85","1":"32.85"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"32.46","1":"32.46"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"33.00","1":"33.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"32.94","1":"32.94"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.70","1":"31.70"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"30.97","1":"30.97"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"30.80","1":"30.80"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"31.00","1":"31.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"30.43","1":"30.43"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"31.04","1":"31.04"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"30.91","1":"30.91"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.99","1":"29.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.42","1":"30.42"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"30.41","1":"30.41"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"29.78","1":"29.78"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"29.06","1":"29.06"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.36","1":"28.36"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"28.60","1":"28.60"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"27.92","1":"27.92"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"27.59","1":"27.59"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"27.16","1":"27.16"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"27.16","1":"27.16"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"26.61","1":"26.61"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"25.28","1":"25.28"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"24.02","1":"24.02"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"23.08","1":"23.08"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"22.53","1":"22.53"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"22.52","1":"22.52"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"21.98","1":"21.98"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"21.40","1":"21.40"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"21.08","1":"21.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"22.13","1":"22.13"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.23","1":"23.23"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.39","1":"24.39"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"24.72","1":"24.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"23.57","1":"23.57"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"24.74","1":"24.74"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"25.31","1":"25.31"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.36","1":"25.36"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"25.93","1":"25.93"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.80","1":"24.80"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.27","1":"24.27"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.69","1":"24.69"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"25.27","1":"25.27"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.94","1":"24.94"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.22","1":"24.22"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.43","1":"25.43"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.61","1":"25.61"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"25.56","1":"25.56"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"26.09","1":"26.09"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"27.39","1":"27.39"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"28.75","1":"28.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"30.18","1":"30.18"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.68","1":"31.68"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"30.84","1":"30.84"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"29.53","1":"29.53"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"28.26","1":"28.26"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"28.49","1":"28.49"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"27.72","1":"27.72"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"28.34","1":"28.34"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"28.72","1":"28.72"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"28.18","1":"28.18"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"27.14","1":"27.14"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.79","1":"25.79"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"26.61","1":"26.61"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.73","1":"25.73"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.20","1":"25.20"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.21","1":"25.21"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.75","1":"25.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.32","1":"25.32"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.06","1":"25.06"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"24.57","1":"24.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.07","1":"25.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.71","1":"24.71"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.60","1":"24.60"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.98","1":"24.98"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.54","1":"24.54"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.25","1":"24.25"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.42","1":"24.42"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"23.51","1":"23.51"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"23.11","1":"23.11"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.44","1":"23.44"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"23.31","1":"23.31"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"23.42","1":"23.42"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"23.35","1":"23.35"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.72","1":"23.72"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.41","1":"24.41"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"25.26","1":"25.26"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.85","1":"24.85"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"25.17","1":"25.17"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.64","1":"24.64"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.65","1":"24.65"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.53","1":"24.53"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.63","1":"24.63"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.74","1":"24.74"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"25.55","1":"25.55"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"26.07","1":"26.07"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"25.51","1":"25.51"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"25.77","1":"25.77"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.74","1":"25.74"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"26.02","1":"26.02"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"26.46","1":"26.46"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.37","1":"26.37"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.52","1":"26.52"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.47","1":"26.47"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"26.04","1":"26.04"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"25.76","1":"25.76"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"25.24","1":"25.24"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"25.03","1":"25.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"25.10","1":"25.10"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"25.21","1":"25.21"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"25.11","1":"25.11"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.79","1":"24.79"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.71","1":"24.71"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.45","1":"24.45"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"23.98","1":"23.98"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.04","1":"24.04"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"23.53","1":"23.53"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"22.36","1":"22.36"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.58","1":"21.58"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.54","1":"21.54"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"21.53","1":"21.53"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"22.03","1":"22.03"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.11","1":"22.11"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"22.93","1":"22.93"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"22.40","1":"22.40"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.35","1":"22.35"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.30","1":"22.30"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"22.57","1":"22.57"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.51","1":"22.51"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.36","1":"21.36"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.02","1":"22.02"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"21.66","1":"21.66"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"21.13","1":"21.13"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"21.02","1":"21.02"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"21.30","1":"21.30"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"20.80","1":"20.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.81","1":"20.81"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"21.26","1":"21.26"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"20.80","1":"20.80"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"20.51","1":"20.51"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.87","1":"19.87"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"19.40","1":"19.40"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"19.47","1":"19.47"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"18.76","1":"18.76"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"18.97","1":"18.97"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"18.51","1":"18.51"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"18.24","1":"18.24"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"17.31","1":"17.31"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"17.39","1":"17.39"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"18.39","1":"18.39"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"18.74","1":"18.74"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"19.08","1":"19.08"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"18.46","1":"18.46"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"18.40","1":"18.40"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"19.25","1":"19.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"18.76","1":"18.76"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.94","1":"17.94"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"18.04","1":"18.04"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"18.03","1":"18.03"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"18.95","1":"18.95"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.21","1":"19.21"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"18.97","1":"18.97"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"18.65","1":"18.65"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"18.49","1":"18.49"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"18.77","1":"18.77"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.93","1":"17.93"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.90","1":"17.90"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"17.69","1":"17.69"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"16.73","1":"16.73"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"16.44","1":"16.44"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"17.38","1":"17.38"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"16.38","1":"16.38"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.38","1":"15.38"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.79","1":"15.79"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"15.04","1":"15.04"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.04","1":"16.04"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"17.04","1":"17.04"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.99","1":"16.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"16.83","1":"16.83"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"16.04","1":"16.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.76","1":"16.76"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"16.24","1":"16.24"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"15.58","1":"15.58"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"16.33","1":"16.33"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"16.13","1":"16.13"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"17.01","1":"17.01"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"16.81","1":"16.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.48","1":"16.48"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"15.89","1":"15.89"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"16.55","1":"16.55"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"15.14","1":"15.14"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"14.92","1":"14.92"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.26","1":"15.26"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"15.32","1":"15.32"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"15.69","1":"15.69"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"15.38","1":"15.38"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"15.44","1":"15.44"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"15.41","1":"15.41"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"14.97","1":"14.97"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"14.76","1":"14.76"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"12.88","1":"12.88"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"12.81","1":"12.81"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"11.82","1":"11.82"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"12.46","1":"12.46"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"12.10","1":"12.10"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"12.01","1":"12.01"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"11.91","1":"11.91"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.90","1":"11.90"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"11.51","1":"11.51"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"10.99","1":"10.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"10.85","1":"10.85"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.41","1":"11.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"11.42","1":"11.42"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.51","1":"11.51"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"10.93","1":"10.93"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"10.80","1":"10.80"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.74","1":"10.74"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"10.53","1":"10.53"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"10.52","1":"10.52"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"10.32","1":"10.32"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"10.86","1":"10.86"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"11.86","1":"11.86"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"12.86","1":"12.86"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"13.86","1":"13.86"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.59","1":"14.59"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"13.59","1":"13.59"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"14.14","1":"14.14"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.16","1":"14.16"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"13.28","1":"13.28"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"12.63","1":"12.63"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"13.09","1":"13.09"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.02","1":"13.02"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.77","1":"13.77"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.55","1":"13.55"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"13.60","1":"13.60"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.77","1":"13.77"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"13.93","1":"13.93"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"14.34","1":"14.34"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"14.40","1":"14.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"14.31","1":"14.31"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.93","1":"13.93"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"14.10","1":"14.10"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.76","1":"13.76"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.32","1":"13.32"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.45","1":"13.45"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.37","1":"13.37"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.27","1":"13.27"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.51","1":"13.51"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"14.51","1":"14.51"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"14.62","1":"14.62"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"15.17","1":"15.17"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.09","1":"15.09"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.02","1":"16.02"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.15","1":"15.15"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.80","1":"15.80"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"15.70","1":"15.70"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.60","1":"15.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"15.25","1":"15.25"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"15.40","1":"15.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.43","1":"15.43"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.11","1":"15.11"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"15.09","1":"15.09"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.30","1":"14.30"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.37","1":"14.37"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"14.31","1":"14.31"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"14.70","1":"14.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"14.69","1":"14.69"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"15.06","1":"15.06"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.13","1":"15.13"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.13","1":"16.13"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.93","1":"16.93"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.65","1":"16.65"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.98","1":"16.98"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.77","1":"16.77"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.87","1":"16.87"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"16.52","1":"16.52"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.66","1":"16.66"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.16","1":"17.16"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"17.12","1":"17.12"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.03","1":"17.03"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"17.69","1":"17.69"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.69","1":"18.69"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.04","1":"19.04"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.74","1":"18.74"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"21.52","1":"21.52"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"22.59","1":"22.59"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.24","1":"23.24"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.68","1":"22.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.81","1":"23.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.03","1":"23.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.73","1":"23.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.20","1":"23.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.73","1":"22.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.86","1":"23.86"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.51","1":"23.51"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.01","1":"23.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"22.41","1":"22.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.39","1":"23.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.85","1":"22.85"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"22.47","1":"22.47"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.41","1":"21.41"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.57","1":"20.57"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"20.48","1":"20.48"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.50","1":"21.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.24","1":"21.24"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.05","1":"21.05"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"21.09","1":"21.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"22.14","1":"22.14"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.16","1":"23.16"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.01","1":"22.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.81","1":"22.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.57","1":"22.57"},{"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":"23.13","1":"23.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.86","1":"22.86"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.67","1":"22.67"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.60","1":"22.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.28","1":"22.28"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.45","1":"22.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.24","1":"22.24"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"21.80","1":"21.80"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.68","1":"21.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.44","1":"20.44"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"21.02","1":"21.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.74","1":"20.74"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.76","1":"19.76"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.80","1":"18.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.18","1":"20.18"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.94","1":"19.94"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.53","1":"19.53"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.43","1":"19.43"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.05","1":"19.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.09","1":"20.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.83","1":"19.83"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.66","1":"19.66"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.41","1":"18.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.27","1":"18.27"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.97","1":"17.97"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"17.49","1":"17.49"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.87","1":"17.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.88","1":"18.88"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.79","1":"18.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.17","1":"19.17"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.53","1":"19.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.98","1":"18.98"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.40","1":"18.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.01","1":"19.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.02","1":"19.02"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.72","1":"17.72"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.13","1":"17.13"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.85","1":"15.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.03","1":"15.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.91","1":"13.91"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.79","1":"13.79"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.64","1":"13.64"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.62","1":"12.62"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.63","1":"11.63"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"11.96","1":"11.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"11.69","1":"11.69"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"12.69","1":"12.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"12.97","1":"12.97"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.66","1":"13.66"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.03","1":"14.03"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.26","1":"13.26"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.49","1":"13.49"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.50","1":"14.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.58","1":"15.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"16.12","1":"16.12"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.22","1":"15.22"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.59","1":"15.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"15.54","1":"15.54"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.45","1":"15.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"16.49","1":"16.49"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"15.68","1":"15.68"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"15.77","1":"15.77"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"15.81","1":"15.81"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.35","1":"16.35"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.75","1":"16.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.82","1":"16.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.85","1":"16.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.75","1":"16.75"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.22","1":"17.22"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.03","1":"17.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.49","1":"16.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"16.76","1":"16.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.54","1":"16.54"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.76","1":"16.76"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"18.01","1":"18.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.33","1":"18.33"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.89","1":"17.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"18.36","1":"18.36"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"18.48","1":"18.48"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"18.37","1":"18.37"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"18.23","1":"18.23"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.76","1":"17.76"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.12","1":"18.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.72","1":"18.72"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"19.64","1":"19.64"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.59","1":"19.59"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.15","1":"19.15"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.90","1":"18.90"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"18.68","1":"18.68"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"18.73","1":"18.73"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"18.33","1":"18.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"18.59","1":"18.59"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"18.42","1":"18.42"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"17.94","1":"17.94"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"17.81","1":"17.81"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"17.86","1":"17.86"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"18.37","1":"18.37"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"19.13","1":"19.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"19.32","1":"19.32"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.59","1":"19.59"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"19.96","1":"19.96"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.04","1":"21.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"21.45","1":"21.45"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.62","1":"21.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.35","1":"21.35"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"20.55","1":"20.55"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"21.02","1":"21.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"21.41","1":"21.41"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.48","1":"21.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"21.69","1":"21.69"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"22.21","1":"22.21"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.87","1":"23.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"25.17","1":"25.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.51","1":"24.51"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.34","1":"24.34"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.43","1":"24.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.91","1":"23.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.29","1":"24.29"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.27","1":"24.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.93","1":"23.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.73","1":"23.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.26","1":"23.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"23.59","1":"23.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"24.49","1":"24.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"24.69","1":"24.69"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.66","1":"25.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.85","1":"25.85"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"26.09","1":"26.09"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"26.76","1":"26.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.76","1":"28.76"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"29.74","1":"29.74"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.23","1":"29.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.35","1":"28.35"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"29.09","1":"29.09"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.53","1":"28.53"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.68","1":"28.68"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"28.45","1":"28.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.54","1":"27.54"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.40","1":"27.40"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"27.39","1":"27.39"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.33","1":"27.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"26.95","1":"26.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"26.61","1":"26.61"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"25.72","1":"25.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"25.29","1":"25.29"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.93","1":"23.93"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"24.12","1":"24.12"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"23.68","1":"23.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.90","1":"22.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.10","1":"22.10"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.45","1":"20.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.88","1":"19.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.37","1":"21.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.97","1":"22.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.69","1":"24.69"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.80","1":"24.80"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.88","1":"23.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.18","1":"23.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.42","1":"23.42"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"26.87","1":"26.87"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.85","1":"27.85"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.72","1":"28.72"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"29.28","1":"29.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.09","1":"29.09"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"27.66","1":"27.66"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"26.82","1":"26.82"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.48","1":"28.48"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.18","1":"28.18"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"28.72","1":"28.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.49","1":"28.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"28.67","1":"28.67"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"28.12","1":"28.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.82","1":"27.82"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.09","1":"27.09"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"26.57","1":"26.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"26.95","1":"26.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.65","1":"26.65"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"26.83","1":"26.83"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.96","1":"25.96"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.62","1":"24.62"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.58","1":"25.58"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"26.19","1":"26.19"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"26.69","1":"26.69"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.17","1":"27.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.20","1":"29.20"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"28.86","1":"28.86"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"29.40","1":"29.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"29.46","1":"29.46"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"31.66","1":"31.66"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.04","1":"33.04"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.18","1":"32.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"32.20","1":"32.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"31.95","1":"31.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"32.42","1":"32.42"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"31.87","1":"31.87"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"31.27","1":"31.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"31.99","1":"31.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"31.39","1":"31.39"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.68","1":"30.68"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.72","1":"29.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.54","1":"29.54"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"31.61","1":"31.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"31.17","1":"31.17"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"31.57","1":"31.57"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"31.33","1":"31.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.02","1":"32.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"32.34","1":"32.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"31.60","1":"31.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.02","1":"32.02"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.07","1":"31.07"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.52","1":"31.52"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"32.37","1":"32.37"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"32.94","1":"32.94"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"32.27","1":"32.27"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"32.38","1":"32.38"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.58","1":"31.58"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"32.31","1":"32.31"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"32.05","1":"32.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"32.21","1":"32.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.73","1":"31.73"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.06","1":"32.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.82","1":"31.82"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"31.77","1":"31.77"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.51","1":"31.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"31.71","1":"31.71"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.97","1":"31.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.04","1":"32.04"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"33.78","1":"33.78"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"34.17","1":"34.17"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.35","1":"33.35"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.49","1":"31.49"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.36","1":"31.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"30.99","1":"30.99"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"30.89","1":"30.89"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"30.98","1":"30.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"31.77","1":"31.77"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.85","1":"31.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.76","1":"31.76"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"31.33","1":"31.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.47","1":"32.47"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"31.90","1":"31.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.26","1":"31.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.43","1":"31.43"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.51","1":"29.51"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.28","1":"30.28"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"30.85","1":"30.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.16","1":"29.16"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"29.33","1":"29.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"29.20","1":"29.20"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"27.14","1":"27.14"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.23","1":"27.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.44","1":"26.44"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.09","1":"27.09"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.68","1":"28.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.20","1":"28.20"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.66","1":"28.66"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"27.95","1":"27.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"27.77","1":"27.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"27.80","1":"27.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.46","1":"27.46"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"27.70","1":"27.70"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"27.29","1":"27.29"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.34","1":"25.34"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.57","1":"25.57"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.18","1":"26.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.87","1":"25.87"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"25.38","1":"25.38"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"25.46","1":"25.46"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.96","1":"25.96"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.84","1":"27.84"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.16","1":"27.16"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"27.05","1":"27.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"27.33","1":"27.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"27.22","1":"27.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.44","1":"27.44"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.94","1":"26.94"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.37","1":"27.37"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"27.59","1":"27.59"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"28.89","1":"28.89"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"28.39","1":"28.39"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"27.97","1":"27.97"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"28.16","1":"28.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.61","1":"27.61"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.33","1":"27.33"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"25.92","1":"25.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.05","1":"25.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.09","1":"25.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.40","1":"25.40"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.56","1":"25.56"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"27.47","1":"27.47"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"27.47","1":"27.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.46","1":"28.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.29","1":"28.29"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"28.38","1":"28.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"28.52","1":"28.52"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.77","1":"28.77"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"30.24","1":"30.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"30.30","1":"30.30"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"31.77","1":"31.77"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.37","1":"32.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.65","1":"34.65"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.88","1":"33.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"35.56","1":"35.56"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"35.37","1":"35.37"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.02","1":"38.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"40.87","1":"40.87"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.29","1":"41.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"39.96","1":"39.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"39.63","1":"39.63"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.79","1":"45.79"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"49.22","1":"49.22"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"52.91","1":"52.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"48.95","1":"48.95"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.77","1":"47.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"49.49","1":"49.49"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"54.85","1":"54.85"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"53.01","1":"53.01"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"53.14","1":"53.14"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"57.12","1":"57.12"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"61.40","1":"61.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"60.88","1":"60.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"61.58","1":"61.58"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"59.79","1":"59.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.48","1":"59.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"60.89","1":"60.89"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"61.52","1":"61.52"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"58.69","1":"58.69"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"58.32","1":"58.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"57.86","1":"57.86"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"56.59","1":"56.59"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.18","1":"56.18"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.35","1":"56.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.35","1":"58.35"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"58.14","1":"58.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"57.55","1":"57.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"55.49","1":"55.49"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"54.86","1":"54.86"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"55.06","1":"55.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.05","1":"55.05"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.01","1":"52.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"51.57","1":"51.57"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"52.32","1":"52.32"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"52.16","1":"52.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"51.63","1":"51.63"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"52.02","1":"52.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.92","1":"51.92"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"50.47","1":"50.47"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"53.67","1":"53.67"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"53.25","1":"53.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"53.12","1":"53.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"52.02","1":"52.02"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"51.18","1":"51.18"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"50.31","1":"50.31"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"50.74","1":"50.74"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.80","1":"50.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.46","1":"51.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"50.87","1":"50.87"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"50.11","1":"50.11"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"50.09","1":"50.09"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"50.43","1":"50.43"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.32","1":"50.32"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"49.87","1":"49.87"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"48.59","1":"48.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.95","1":"44.95"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"41.58","1":"41.58"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"39.42","1":"39.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"38.29","1":"38.29"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"41.16","1":"41.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"40.16","1":"40.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"42.59","1":"42.59"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"45.78","1":"45.78"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"49.21","1":"49.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"52.90","1":"52.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"50.21","1":"50.21"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"53.97","1":"53.97"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"45.92","1":"45.92"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"49.36","1":"49.36"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"45.78","1":"45.78"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"42.40","1":"42.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"43.96","1":"43.96"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.20","1":"42.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"44.27","1":"44.27"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"44.85","1":"44.85"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"42.55","1":"42.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"42.82","1":"42.82"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"42.03","1":"42.03"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"41.68","1":"41.68"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"44.80","1":"44.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"43.88","1":"43.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"45.53","1":"45.53"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"46.65","1":"46.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.15","1":"47.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"45.50","1":"45.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"42.57","1":"42.57"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.84","1":"42.84"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"41.80","1":"41.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"40.09","1":"40.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"40.35","1":"40.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.53","1":"42.53"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"41.79","1":"41.79"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"41.70","1":"41.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"44.82","1":"44.82"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.35","1":"47.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.81","1":"43.81"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"41.02","1":"41.02"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.80","1":"42.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.94","1":"42.94"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.55","1":"44.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"44.03","1":"44.03"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.82","1":"43.82"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"40.54","1":"40.54"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"38.46","1":"38.46"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"41.34","1":"41.34"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.77","1":"41.77"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.45","1":"41.45"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.40","1":"40.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.12","1":"40.12"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"37.12","1":"37.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"38.81","1":"38.81"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"41.72","1":"41.72"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"38.60","1":"38.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"38.93","1":"38.93"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"40.44","1":"40.44"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"40.30","1":"40.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"39.60","1":"39.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"41.24","1":"41.24"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"40.71","1":"40.71"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"40.22","1":"40.22"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"40.67","1":"40.67"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"40.73","1":"40.73"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"42.33","1":"42.33"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"42.23","1":"42.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.07","1":"43.07"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"42.85","1":"42.85"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"41.32","1":"41.32"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"41.42","1":"41.42"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"43.31","1":"43.31"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"42.83","1":"42.83"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"42.27","1":"42.27"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"41.90","1":"41.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"41.39","1":"41.39"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"40.94","1":"40.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"37.99","1":"37.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"39.26","1":"39.26"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"39.31","1":"39.31"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"39.22","1":"39.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"38.91","1":"38.91"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"38.89","1":"38.89"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"38.20","1":"38.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"38.54","1":"38.54"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"40.75","1":"40.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"40.94","1":"40.94"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"42.31","1":"42.31"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"41.20","1":"41.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"40.82","1":"40.82"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"40.03","1":"40.03"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"41.53","1":"41.53"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"40.93","1":"40.93"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"40.35","1":"40.35"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.20","1":"39.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"39.66","1":"39.66"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"39.32","1":"39.32"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"39.05","1":"39.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"39.13","1":"39.13"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.63","1":"38.63"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"37.16","1":"37.16"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"37.44","1":"37.44"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"34.64","1":"34.64"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"32.93","1":"32.93"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"34.44","1":"34.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"36.16","1":"36.16"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"34.96","1":"34.96"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"34.93","1":"34.93"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"34.56","1":"34.56"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.20","1":"32.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.60","1":"30.60"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"30.62","1":"30.62"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.87","1":"31.87"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.08","1":"31.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"30.80","1":"30.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"29.50","1":"29.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.87","1":"29.87"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"30.07","1":"30.07"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.51","1":"30.51"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.67","1":"30.67"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.48","1":"31.48"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.40","1":"31.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"33.93","1":"33.93"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"34.10","1":"34.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"31.91","1":"31.91"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"32.84","1":"32.84"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"32.51","1":"32.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"34.18","1":"34.18"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.74","1":"36.74"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"38.21","1":"38.21"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"37.34","1":"37.34"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"37.95","1":"37.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"37.75","1":"37.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"37.06","1":"37.06"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.96","1":"35.96"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"34.94","1":"34.94"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"35.84","1":"35.84"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"35.67","1":"35.67"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.97","1":"34.97"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.61","1":"33.61"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.86","1":"32.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.37","1":"32.37"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.12","1":"30.12"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"30.08","1":"30.08"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.45","1":"31.45"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"31.74","1":"31.74"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"30.04","1":"30.04"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"30.02","1":"30.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"30.20","1":"30.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.91","1":"29.91"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"29.95","1":"29.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"28.60","1":"28.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.09","1":"28.09"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"28.80","1":"28.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.62","1":"29.62"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.65","1":"29.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"29.23","1":"29.23"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"28.11","1":"28.11"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.41","1":"28.41"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"28.02","1":"28.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"28.31","1":"28.31"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.96","1":"28.96"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"29.71","1":"29.71"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"29.54","1":"29.54"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"30.19","1":"30.19"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.56","1":"28.56"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"29.81","1":"29.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"29.18","1":"29.18"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"29.08","1":"29.08"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"28.78","1":"28.78"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.71","1":"28.71"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"29.39","1":"29.39"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.70","1":"29.70"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.47","1":"29.47"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"28.35","1":"28.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.21","1":"27.21"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"25.46","1":"25.46"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"25.97","1":"25.97"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.72","1":"24.72"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"24.05","1":"24.05"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"24.81","1":"24.81"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"25.82","1":"25.82"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.02","1":"26.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.62","1":"26.62"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.03","1":"27.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"27.63","1":"27.63"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.30","1":"27.30"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"26.98","1":"26.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"27.03","1":"27.03"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"26.81","1":"26.81"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"26.18","1":"26.18"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.91","1":"25.91"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.55","1":"25.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.70","1":"25.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.61","1":"25.61"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.43","1":"25.43"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.69","1":"25.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.30","1":"25.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"24.72","1":"24.72"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.87","1":"24.87"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.87","1":"24.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"24.75","1":"24.75"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"24.70","1":"24.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.58","1":"24.58"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"24.33","1":"24.33"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.72","1":"24.72"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.73","1":"24.73"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.01","1":"24.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"23.93","1":"23.93"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.55","1":"23.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.75","1":"22.75"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"23.89","1":"23.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"23.55","1":"23.55"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.69","1":"22.69"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.25","1":"23.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.03","1":"23.03"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.58","1":"23.58"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.78","1":"23.78"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"24.20","1":"24.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"24.72","1":"24.72"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"24.40","1":"24.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"24.35","1":"24.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.68","1":"23.68"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.79","1":"23.79"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"24.65","1":"24.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"24.15","1":"24.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"23.95","1":"23.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.10","1":"24.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"23.43","1":"23.43"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"22.43","1":"22.43"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.19","1":"22.19"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"21.70","1":"21.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"21.60","1":"21.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"22.27","1":"22.27"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"22.12","1":"22.12"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"22.21","1":"22.21"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"21.99","1":"21.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"22.05","1":"22.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"22.48","1":"22.48"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"22.53","1":"22.53"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"23.26","1":"23.26"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"23.63","1":"23.63"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"23.37","1":"23.37"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"22.83","1":"22.83"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"22.80","1":"22.80"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"23.45","1":"23.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"23.11","1":"23.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.19","1":"23.19"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"22.72","1":"22.72"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"21.93","1":"21.93"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"21.84","1":"21.84"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"21.89","1":"21.89"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.70","1":"21.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.03","1":"21.03"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"20.99","1":"20.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.20","1":"21.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.87","1":"20.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"21.05","1":"21.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.70","1":"20.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.01","1":"20.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.18","1":"19.18"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.20","1":"18.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.91","1":"16.91"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.76","1":"16.76"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.45","1":"16.45"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.66","1":"16.66"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.48","1":"16.48"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.16","1":"16.16"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.14","1":"16.14"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.74","1":"16.74"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.69","1":"16.69"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.22","1":"17.22"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.83","1":"17.83"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.58","1":"17.58"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"17.09","1":"17.09"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.68","1":"16.68"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.95","1":"15.95"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.78","1":"15.78"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.65","1":"16.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.86","1":"16.86"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.04","1":"16.04"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.18","1":"16.18"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.10","1":"16.10"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"16.36","1":"16.36"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.75","1":"16.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.31","1":"17.31"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.91","1":"16.91"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.88","1":"16.88"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.37","1":"16.37"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"16.55","1":"16.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"16.23","1":"16.23"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.78","1":"15.78"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"16.80","1":"16.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"16.83","1":"16.83"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.36","1":"16.36"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.78","1":"15.78"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.92","1":"15.92"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.69","1":"15.69"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.97","1":"15.97"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.28","1":"16.28"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.94","1":"16.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.29","1":"17.29"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.90","1":"17.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.96","1":"17.96"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"19.33","1":"19.33"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.67","1":"18.67"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.25","1":"17.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.16","1":"17.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.37","1":"17.37"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.01","1":"17.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.89","1":"16.89"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.74","1":"16.74"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.91","1":"16.91"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"17.39","1":"17.39"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.30","1":"17.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.36","1":"17.36"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.24","1":"17.24"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"17.49","1":"17.49"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"17.56","1":"17.56"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.52","1":"17.52"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"17.55","1":"17.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"17.49","1":"17.49"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"17.58","1":"17.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"17.60","1":"17.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.88","1":"17.88"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.85","1":"17.85"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.03","1":"18.03"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.80","1":"17.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.29","1":"17.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.05","1":"17.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"16.81","1":"16.81"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"17.04","1":"17.04"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.75","1":"16.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"16.83","1":"16.83"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"17.24","1":"17.24"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.04","1":"17.04"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"16.82","1":"16.82"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"17.01","1":"17.01"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.56","1":"16.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"16.45","1":"16.45"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"16.28","1":"16.28"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.60","1":"16.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.28","1":"16.28"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.61","1":"16.61"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"16.77","1":"16.77"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"17.59","1":"17.59"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"17.01","1":"17.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.24","1":"17.24"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.91","1":"16.91"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.83","1":"16.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.38","1":"16.38"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"15.88","1":"15.88"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"15.54","1":"15.54"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.45","1":"15.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.21","1":"15.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.08","1":"16.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.83","1":"15.83"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.02","1":"17.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.72","1":"17.72"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"18.13","1":"18.13"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.74","1":"19.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.67","1":"19.67"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"19.45","1":"19.45"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.91","1":"20.91"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.74","1":"20.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"19.89","1":"19.89"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.48","1":"20.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.02","1":"22.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.43","1":"21.43"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.39","1":"21.39"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"22.20","1":"22.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.20","1":"22.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.95","1":"18.95"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.65","1":"18.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.17","1":"18.17"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.22","1":"18.22"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"17.32","1":"17.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"17.25","1":"17.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.30","1":"17.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"17.28","1":"17.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.19","1":"17.19"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"17.12","1":"17.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.53","1":"16.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.37","1":"16.37"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.07","1":"16.07"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.89","1":"15.89"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.79","1":"15.79"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.28","1":"15.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.21","1":"15.21"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.74","1":"15.74"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.43","1":"15.43"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.80","1":"15.80"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.62","1":"15.62"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"16.13","1":"16.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"15.93","1":"15.93"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.13","1":"16.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.41","1":"16.41"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.18","1":"16.18"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.19","1":"16.19"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.28","1":"16.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.73","1":"16.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.86","1":"16.86"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.12","1":"17.12"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.89","1":"16.89"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.98","1":"16.98"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"17.13","1":"17.13"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.11","1":"17.11"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"16.61","1":"16.61"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.58","1":"16.58"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.22","1":"16.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.19","1":"16.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.38","1":"16.38"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"16.38","1":"16.38"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.21","1":"16.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"16.55","1":"16.55"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.97","1":"16.97"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.37","1":"17.37"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.62","1":"17.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.65","1":"17.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.12","1":"17.12"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.18","1":"17.18"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.06","1":"18.06"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.46","1":"17.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.09","1":"17.09"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.99","1":"16.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.08","1":"17.08"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"17.02","1":"17.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"17.94","1":"17.94"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"17.71","1":"17.71"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"17.86","1":"17.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.92","1":"17.92"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"17.68","1":"17.68"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.25","1":"18.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.94","1":"15.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.35","1":"16.35"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"17.20","1":"17.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.81","1":"17.81"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.04","1":"18.04"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.60","1":"18.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.70","1":"18.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.39","1":"17.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.15","1":"17.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.40","1":"17.40"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.44","1":"17.44"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.62","1":"17.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.82","1":"17.82"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.66","1":"17.66"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.91","1":"18.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.67","1":"18.67"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.69","1":"18.69"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.24","1":"19.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.47","1":"19.47"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.49","1":"18.49"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.73","1":"19.73"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"21.21","1":"21.21"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"21.59","1":"21.59"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.97","1":"19.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"18.95","1":"18.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.83","1":"19.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"19.09","1":"19.09"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"17.66","1":"17.66"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"18.22","1":"18.22"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.33","1":"18.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.62","1":"18.62"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.84","1":"19.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.49","1":"19.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.55","1":"19.55"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.77","1":"18.77"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.71","1":"18.71"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"18.31","1":"18.31"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.68","1":"19.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"20.06","1":"20.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.03","1":"19.03"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"20.05","1":"20.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.41","1":"19.41"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.54","1":"18.54"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.45","1":"18.45"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.33","1":"18.33"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.06","1":"18.06"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.28","1":"18.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.48","1":"16.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.72","1":"16.72"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.69","1":"16.69"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"17.06","1":"17.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"17.59","1":"17.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"17.84","1":"17.84"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.14","1":"17.14"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"16.12","1":"16.12"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"17.25","1":"17.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"16.61","1":"16.61"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"16.89","1":"16.89"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"16.92","1":"16.92"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"17.28","1":"17.28"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"17.46","1":"17.46"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"17.15","1":"17.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"17.61","1":"17.61"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"17.14","1":"17.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"17.23","1":"17.23"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"17.30","1":"17.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"18.02","1":"18.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"17.94","1":"17.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"18.24","1":"18.24"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.76","1":"17.76"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.32","1":"17.32"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.30","1":"17.30"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"17.70","1":"17.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"17.03","1":"17.03"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"16.37","1":"16.37"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"16.74","1":"16.74"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.59","1":"16.59"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"16.65","1":"16.65"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"16.57","1":"16.57"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"16.67","1":"16.67"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"16.30","1":"16.30"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"16.21","1":"16.21"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"16.07","1":"16.07"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"16.03","1":"16.03"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"16.16","1":"16.16"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"16.33","1":"16.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"16.14","1":"16.14"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"16.10","1":"16.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"16.12","1":"16.12"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"16.17","1":"16.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.21","1":"16.21"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.13","1":"16.13"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.14","1":"16.14"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.28","1":"16.28"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.48","1":"16.48"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.30","1":"16.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.17","1":"17.17"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.12","1":"17.12"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"17.08","1":"17.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"16.91","1":"16.91"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.63","1":"16.63"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.62","1":"16.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.47","1":"16.47"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"16.23","1":"16.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.91","1":"15.91"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.22","1":"16.22"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"16.62","1":"16.62"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.86","1":"16.86"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"17.54","1":"17.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"17.54","1":"17.54"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"17.63","1":"17.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"17.29","1":"17.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.89","1":"16.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.82","1":"16.82"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"16.77","1":"16.77"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.52","1":"16.52"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.58","1":"16.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.49","1":"16.49"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.35","1":"16.35"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"15.96","1":"15.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.89","1":"15.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.89","1":"15.89"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.82","1":"15.82"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.73","1":"15.73"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.79","1":"15.79"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"15.54","1":"15.54"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.54","1":"15.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"15.67","1":"15.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"15.86","1":"15.86"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.62","1":"15.62"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.58","1":"15.58"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.52","1":"15.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.72","1":"15.72"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"15.56","1":"15.56"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.93","1":"15.93"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"15.81","1":"15.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"15.88","1":"15.88"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"15.80","1":"15.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.98","1":"15.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"16.23","1":"16.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"15.28","1":"15.28"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"15.23","1":"15.23"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.97","1":"14.97"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"15.08","1":"15.08"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.98","1":"14.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.95","1":"14.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.93","1":"14.93"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.29","1":"15.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.92","1":"14.92"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"15.28","1":"15.28"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.19","1":"15.19"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.10","1":"15.10"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.20","1":"15.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.24","1":"15.24"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.22","1":"15.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.05","1":"15.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.94","1":"14.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.02","1":"15.02"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.24","1":"15.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.59","1":"15.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"15.42","1":"15.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.37","1":"15.37"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.21","1":"15.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.91","1":"14.91"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.97","1":"14.97"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.12","1":"15.12"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.10","1":"15.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.15","1":"15.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.39","1":"15.39"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.16","1":"15.16"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.02","1":"15.02"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.09","1":"15.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.11","1":"15.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.99","1":"14.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.87","1":"14.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.95","1":"14.95"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.32","1":"14.32"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.29","1":"14.29"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.14","1":"14.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.98","1":"13.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.79","1":"13.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.33","1":"14.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.23","1":"14.23"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.09","1":"14.09"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.91","1":"14.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.16","1":"15.16"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.89","1":"14.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.64","1":"14.64"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.37","1":"14.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.19","1":"14.19"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.36","1":"14.36"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.23","1":"14.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.15","1":"14.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.02","1":"14.02"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.19","1":"14.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.59","1":"15.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"15.35","1":"15.35"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.28","1":"16.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.96","1":"15.96"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.89","1":"15.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.41","1":"16.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.66","1":"17.66"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.84","1":"16.84"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.82","1":"16.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.81","1":"16.81"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.70","1":"16.70"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.47","1":"17.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.27","1":"16.27"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.32","1":"16.32"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.13","1":"16.13"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.78","1":"16.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.18","1":"17.18"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.29","1":"17.29"}]}