{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"117.60","1":"117.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"123.45","1":"123.45"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"128.60","1":"128.60"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"126.75","1":"126.75"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"126.10","1":"126.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"130.85","1":"130.85"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"128.10","1":"128.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"128.40","1":"128.40"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"124.00","1":"124.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"123.25","1":"123.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"123.90","1":"123.90"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"124.05","1":"124.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"122.50","1":"122.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"121.85","1":"121.85"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"122.30","1":"122.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"122.00","1":"122.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"120.70","1":"120.70"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"119.25","1":"119.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"116.40","1":"116.40"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"114.00","1":"114.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"108.35","1":"108.35"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"111.70","1":"111.70"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"115.00","1":"115.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"117.85","1":"117.85"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"120.10","1":"120.10"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"121.40","1":"121.40"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"118.10","1":"118.10"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"117.50","1":"117.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"118.90","1":"118.90"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"115.00","1":"115.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"117.90","1":"117.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"115.35","1":"115.35"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"115.00","1":"115.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"113.40","1":"113.40"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"112.95","1":"112.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"113.30","1":"113.30"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"111.85","1":"111.85"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"113.50","1":"113.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"112.75","1":"112.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"113.00","1":"113.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"114.40","1":"114.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"113.25","1":"113.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"115.00","1":"115.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"116.60","1":"116.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"118.15","1":"118.15"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"118.00","1":"118.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"116.20","1":"116.20"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"117.00","1":"117.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"117.30","1":"117.30"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"115.85","1":"115.85"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"117.30","1":"117.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"116.00","1":"116.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"115.50","1":"115.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"115.95","1":"115.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"115.00","1":"115.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"120.75","1":"120.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"126.75","1":"126.75"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"133.05","1":"133.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"139.70","1":"139.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"146.65","1":"146.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"145.00","1":"145.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"139.05","1":"139.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"132.10","1":"132.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"138.70","1":"138.70"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"145.60","1":"145.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"150.70","1":"150.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"150.80","1":"150.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"150.60","1":"150.60"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"150.00","1":"150.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"147.00","1":"147.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"148.80","1":"148.80"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"146.00","1":"146.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"144.15","1":"144.15"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"144.40","1":"144.40"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"144.10","1":"144.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"144.55","1":"144.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"148.90","1":"148.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"148.00","1":"148.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"146.60","1":"146.60"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"153.90","1":"153.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"161.55","1":"161.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"169.60","1":"169.60"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"178.05","1":"178.05"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"186.95","1":"186.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"185.00","1":"185.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"185.90","1":"185.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"179.50","1":"179.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"188.45","1":"188.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"197.85","1":"197.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"207.70","1":"207.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"200.00","1":"200.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"190.00","1":"190.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"199.50","1":"199.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"204.00","1":"204.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"198.95","1":"198.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"198.00","1":"198.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"188.10","1":"188.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"193.70","1":"193.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"191.90","1":"191.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"201.45","1":"201.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"205.40","1":"205.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"203.90","1":"203.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"204.00","1":"204.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"204.90","1":"204.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"207.60","1":"207.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"217.95","1":"217.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"228.80","1":"228.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"240.20","1":"240.20"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"252.20","1":"252.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"264.80","1":"264.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"278.00","1":"278.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"264.10","1":"264.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"250.90","1":"250.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"263.40","1":"263.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"258.00","1":"258.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"245.10","1":"245.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"250.90","1":"250.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"263.40","1":"263.40"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"276.55","1":"276.55"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"290.35","1":"290.35"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"304.00","1":"304.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"291.85","1":"291.85"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"277.30","1":"277.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"263.45","1":"263.45"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"251.25","1":"251.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"251.90","1":"251.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"248.00","1":"248.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"243.00","1":"243.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"235.00","1":"235.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"242.50","1":"242.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"230.40","1":"230.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"220.00","1":"220.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"209.00","1":"209.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"213.80","1":"213.80"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"208.45","1":"208.45"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"205.50","1":"205.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"208.05","1":"208.05"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"197.60","1":"197.60"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"207.45","1":"207.45"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"198.50","1":"198.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"194.15","1":"194.15"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"191.00","1":"191.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"187.00","1":"187.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"196.35","1":"196.35"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"206.15","1":"206.15"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"206.50","1":"206.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"180.65","1":"180.65"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"182.00","1":"182.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"178.20","1":"178.20"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"179.00","1":"179.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"172.00","1":"172.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"173.40","1":"173.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"173.00","1":"173.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"181.65","1":"181.65"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"187.00","1":"187.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"181.85","1":"181.85"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"187.00","1":"187.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"187.00","1":"187.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"184.00","1":"184.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"175.00","1":"175.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"172.80","1":"172.80"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"181.40","1":"181.40"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"179.00","1":"179.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"178.00","1":"178.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"177.00","1":"177.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"176.95","1":"176.95"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"185.75","1":"185.75"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"182.75","1":"182.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"183.50","1":"183.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"186.00","1":"186.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"186.95","1":"186.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"196.25","1":"196.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"196.00","1":"196.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"192.90","1":"192.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"194.90","1":"194.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"204.60","1":"204.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"214.80","1":"214.80"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"225.50","1":"225.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"231.00","1":"231.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"219.45","1":"219.45"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"225.00","1":"225.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"219.30","1":"219.30"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"218.10","1":"218.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"207.20","1":"207.20"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"213.00","1":"213.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"202.35","1":"202.35"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"192.50","1":"192.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"182.90","1":"182.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"181.65","1":"181.65"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"190.50","1":"190.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"184.05","1":"184.05"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"193.25","1":"193.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"202.90","1":"202.90"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"198.00","1":"198.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"193.90","1":"193.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"194.00","1":"194.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"203.70","1":"203.70"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"213.85","1":"213.85"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"224.50","1":"224.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"228.00","1":"228.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"229.50","1":"229.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"222.50","1":"222.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"221.00","1":"221.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"221.50","1":"221.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"221.00","1":"221.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"223.00","1":"223.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"221.90","1":"221.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"221.75","1":"221.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"232.80","1":"232.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"244.40","1":"244.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"242.00","1":"242.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"249.00","1":"249.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"245.10","1":"245.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"246.70","1":"246.70"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"242.00","1":"242.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"243.10","1":"243.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"242.00","1":"242.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"238.50","1":"238.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"239.25","1":"239.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"251.20","1":"251.20"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"263.75","1":"263.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"276.90","1":"276.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"263.10","1":"263.10"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"249.95","1":"249.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"237.50","1":"237.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"249.35","1":"249.35"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"261.80","1":"261.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"274.85","1":"274.85"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"288.55","1":"288.55"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"302.95","1":"302.95"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"307.55","1":"307.55"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"295.00","1":"295.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"310.80","1":"310.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"326.30","1":"326.30"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"327.00","1":"327.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"311.50","1":"311.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"327.05","1":"327.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"343.40","1":"343.40"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"360.55","1":"360.55"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"378.55","1":"378.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"359.65","1":"359.65"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"346.00","1":"346.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"332.00","1":"332.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"315.40","1":"315.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"299.65","1":"299.65"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"314.60","1":"314.60"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"305.00","1":"305.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"308.70","1":"308.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"307.05","1":"307.05"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"304.45","1":"304.45"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"298.60","1":"298.60"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"288.55","1":"288.55"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"302.95","1":"302.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"305.00","1":"305.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"302.50","1":"302.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"295.90","1":"295.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"303.05","1":"303.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"304.00","1":"304.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"309.00","1":"309.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"324.45","1":"324.45"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"333.00","1":"333.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"330.05","1":"330.05"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"323.50","1":"323.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"324.00","1":"324.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"323.00","1":"323.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"318.00","1":"318.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"313.00","1":"313.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"318.00","1":"318.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"311.50","1":"311.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"307.60","1":"307.60"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"315.00","1":"315.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"310.00","1":"310.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"313.15","1":"313.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"309.25","1":"309.25"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"306.05","1":"306.05"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"302.95","1":"302.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"287.85","1":"287.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"296.50","1":"296.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"299.00","1":"299.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"302.70","1":"302.70"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"300.50","1":"300.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"311.50","1":"311.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"309.50","1":"309.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"309.00","1":"309.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"302.50","1":"302.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"303.00","1":"303.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"306.95","1":"306.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"322.25","1":"322.25"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"317.00","1":"317.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"315.80","1":"315.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"320.70","1":"320.70"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"313.00","1":"313.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"303.50","1":"303.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"308.05","1":"308.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"307.50","1":"307.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"305.20","1":"305.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"304.50","1":"304.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"304.00","1":"304.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"319.20","1":"319.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"314.00","1":"314.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"312.00","1":"312.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"315.00","1":"315.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"311.00","1":"311.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"311.00","1":"311.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"313.95","1":"313.95"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"311.00","1":"311.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"309.00","1":"309.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"304.50","1":"304.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"296.01","1":"296.01"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"286.99","1":"286.99"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"300.00","1":"300.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"298.49","1":"298.49"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"302.10","1":"302.10"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"311.74","1":"311.74"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"318.98","1":"318.98"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"312.44","1":"312.44"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"309.20","1":"309.20"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"303.00","1":"303.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"296.00","1":"296.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"294.00","1":"294.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"293.50","1":"293.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"286.00","1":"286.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"271.70","1":"271.70"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"258.12","1":"258.12"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"250.00","1":"250.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"237.50","1":"237.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"225.63","1":"225.63"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"227.00","1":"227.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"226.50","1":"226.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"233.50","1":"233.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"245.17","1":"245.17"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"252.00","1":"252.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"245.99","1":"245.99"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"247.00","1":"247.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"244.00","1":"244.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"251.00","1":"251.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"254.35","1":"254.35"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"254.50","1":"254.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"241.78","1":"241.78"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"253.86","1":"253.86"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"244.90","1":"244.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"232.66","1":"232.66"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"221.03","1":"221.03"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"209.98","1":"209.98"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"230.97","1":"230.97"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"254.06","1":"254.06"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"252.00","1":"252.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"249.48","1":"249.48"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"246.99","1":"246.99"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"244.53","1":"244.53"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"242.09","1":"242.09"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"239.67","1":"239.67"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"237.28","1":"237.28"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"234.91","1":"234.91"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"232.57","1":"232.57"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"232.57","1":"232.57"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"230.25","1":"230.25"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"218.74","1":"218.74"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"207.81","1":"207.81"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"197.42","1":"197.42"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"187.55","1":"187.55"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"178.18","1":"178.18"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"181.00","1":"181.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"176.40","1":"176.40"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"171.00","1":"171.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"179.55","1":"179.55"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"181.75","1":"181.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"190.83","1":"190.83"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"181.29","1":"181.29"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"172.23","1":"172.23"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"163.62","1":"163.62"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"155.44","1":"155.44"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"147.67","1":"147.67"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"140.29","1":"140.29"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"133.28","1":"133.28"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"137.00","1":"137.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"130.15","1":"130.15"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"129.50","1":"129.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"135.97","1":"135.97"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"142.76","1":"142.76"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"148.65","1":"148.65"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"141.22","1":"141.22"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"134.16","1":"134.16"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"127.46","1":"127.46"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"121.09","1":"121.09"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"115.04","1":"115.04"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"109.29","1":"109.29"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"109.29","1":"109.29"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"109.29","1":"109.29"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"109.29","1":"109.29"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"85.43","1":"85.43"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"85.43","1":"85.43"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"81.16","1":"81.16"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"77.11","1":"77.11"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"73.26","1":"73.26"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"69.60","1":"69.60"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"66.12","1":"66.12"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"62.82","1":"62.82"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"59.68","1":"59.68"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"56.70","1":"56.70"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"53.87","1":"53.87"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"51.18","1":"51.18"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"48.63","1":"48.63"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"46.20","1":"46.20"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"43.89","1":"43.89"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"41.70","1":"41.70"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"39.62","1":"39.62"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"37.64","1":"37.64"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"35.76","1":"35.76"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"33.98","1":"33.98"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"32.29","1":"32.29"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"33.90","1":"33.90"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"35.59","1":"35.59"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"37.36","1":"37.36"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"39.22","1":"39.22"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"41.18","1":"41.18"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"39.12","1":"39.12"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"37.17","1":"37.17"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"36.17","1":"36.17"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"37.97","1":"37.97"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"39.86","1":"39.86"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"41.01","1":"41.01"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"39.12","1":"39.12"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"39.31","1":"39.31"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"39.00","1":"39.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"36.76","1":"36.76"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"34.93","1":"34.93"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"33.20","1":"33.20"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"32.10","1":"32.10"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"34.45","1":"34.45"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"35.40","1":"35.40"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"34.00","1":"34.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"35.81","1":"35.81"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"35.15","1":"35.15"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"34.50","1":"34.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"32.81","1":"32.81"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"31.61","1":"31.61"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"33.10","1":"33.10"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"33.40","1":"33.40"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"35.07","1":"35.07"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"35.07","1":"35.07"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"38.66","1":"38.66"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"40.59","1":"40.59"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"42.61","1":"42.61"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"44.74","1":"44.74"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"46.97","1":"46.97"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"49.31","1":"49.31"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"51.77","1":"51.77"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"54.35","1":"54.35"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"54.35","1":"54.35"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"84.25","1":"84.25"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"88.46","1":"88.46"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"88.27","1":"88.27"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"83.91","1":"83.91"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"79.72","1":"79.72"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"75.79","1":"75.79"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"75.79","1":"75.79"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"83.54","1":"83.54"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"79.38","1":"79.38"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"79.38","1":"79.38"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"78.66","1":"78.66"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"78.66","1":"78.66"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"78.66","1":"78.66"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"78.66","1":"78.66"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"78.66","1":"78.66"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"61.63","1":"61.63"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"58.55","1":"58.55"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"61.47","1":"61.47"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"61.47","1":"61.47"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"65.34","1":"65.34"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"67.69","1":"67.69"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"71.07","1":"71.07"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"73.82","1":"73.82"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"70.85","1":"70.85"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"70.85","1":"70.85"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"73.71","1":"73.71"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"70.59","1":"70.59"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"71.31","1":"71.31"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"67.89","1":"67.89"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"67.89","1":"67.89"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"73.17","1":"73.17"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"73.02","1":"73.02"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"74.05","1":"74.05"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"77.75","1":"77.75"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"76.24","1":"76.24"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"72.43","1":"72.43"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"69.02","1":"69.02"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"66.37","1":"66.37"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"64.09","1":"64.09"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"64.00","1":"64.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"65.77","1":"65.77"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"69.05","1":"69.05"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"70.12","1":"70.12"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"71.30","1":"71.30"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"70.88","1":"70.88"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"68.04","1":"68.04"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"66.38","1":"66.38"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"69.69","1":"69.69"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"70.63","1":"70.63"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"69.45","1":"69.45"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"68.78","1":"68.78"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"68.74","1":"68.74"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"67.56","1":"67.56"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"68.47","1":"68.47"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"68.97","1":"68.97"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"69.13","1":"69.13"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"66.89","1":"66.89"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"68.70","1":"68.70"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"71.81","1":"71.81"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"70.18","1":"70.18"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"70.58","1":"70.58"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"71.02","1":"71.02"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"74.57","1":"74.57"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"77.11","1":"77.11"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"74.99","1":"74.99"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"78.73","1":"78.73"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"82.39","1":"82.39"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"80.94","1":"80.94"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"78.72","1":"78.72"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"82.29","1":"82.29"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"81.24","1":"81.24"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"80.96","1":"80.96"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"80.83","1":"80.83"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"84.46","1":"84.46"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"87.57","1":"87.57"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"91.94","1":"91.94"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"87.35","1":"87.35"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"82.99","1":"82.99"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"79.31","1":"79.31"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"80.71","1":"80.71"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"82.44","1":"82.44"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"81.64","1":"81.64"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"78.74","1":"78.74"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"79.64","1":"79.64"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"82.95","1":"82.95"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"83.97","1":"83.97"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"83.01","1":"83.01"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"81.74","1":"81.74"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"81.26","1":"81.26"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"79.69","1":"79.69"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"79.44","1":"79.44"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"79.83","1":"79.83"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"79.74","1":"79.74"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"79.59","1":"79.59"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"83.56","1":"83.56"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"86.49","1":"86.49"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"85.24","1":"85.24"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"82.83","1":"82.83"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"68.31","1":"68.31"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"70.34","1":"70.34"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"67.92","1":"67.92"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"68.28","1":"68.28"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"66.69","1":"66.69"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"67.16","1":"67.16"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"66.07","1":"66.07"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"64.90","1":"64.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"68.06","1":"68.06"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"66.76","1":"66.76"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"67.66","1":"67.66"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"67.39","1":"67.39"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"66.87","1":"66.87"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"66.89","1":"66.89"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"66.81","1":"66.81"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"67.96","1":"67.96"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"69.48","1":"69.48"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"70.59","1":"70.59"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"74.05","1":"74.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"77.45","1":"77.45"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"76.49","1":"76.49"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"74.52","1":"74.52"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"74.82","1":"74.82"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"74.21","1":"74.21"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"74.94","1":"74.94"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"78.68","1":"78.68"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"81.47","1":"81.47"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"80.46","1":"80.46"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"80.31","1":"80.31"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"80.51","1":"80.51"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"81.40","1":"81.40"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"79.79","1":"79.79"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"79.69","1":"79.69"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"75.71","1":"75.71"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"72.94","1":"72.94"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"69.30","1":"69.30"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"66.08","1":"66.08"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"65.55","1":"65.55"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"68.75","1":"68.75"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"68.31","1":"68.31"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"66.46","1":"66.46"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"65.06","1":"65.06"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"68.12","1":"68.12"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"64.72","1":"64.72"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"62.82","1":"62.82"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"65.83","1":"65.83"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"65.05","1":"65.05"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"62.85","1":"62.85"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"59.71","1":"59.71"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"61.26","1":"61.26"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"61.14","1":"61.14"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"62.65","1":"62.65"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"63.22","1":"63.22"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"61.44","1":"61.44"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"62.48","1":"62.48"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"64.63","1":"64.63"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"63.60","1":"63.60"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"61.76","1":"61.76"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"61.55","1":"61.55"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"62.52","1":"62.52"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"62.43","1":"62.43"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"60.35","1":"60.35"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"61.70","1":"61.70"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"62.58","1":"62.58"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"60.25","1":"60.25"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"60.03","1":"60.03"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"58.96","1":"58.96"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"58.92","1":"58.92"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"59.67","1":"59.67"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"59.64","1":"59.64"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"61.31","1":"61.31"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"61.18","1":"61.18"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"60.80","1":"60.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"60.91","1":"60.91"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"60.26","1":"60.26"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"60.88","1":"60.88"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"62.56","1":"62.56"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"61.99","1":"61.99"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"61.45","1":"61.45"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"60.88","1":"60.88"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"61.09","1":"61.09"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"60.46","1":"60.46"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"60.58","1":"60.58"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"61.78","1":"61.78"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"61.77","1":"61.77"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"61.22","1":"61.22"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"62.34","1":"62.34"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"62.55","1":"62.55"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"61.58","1":"61.58"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"64.65","1":"64.65"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"67.88","1":"67.88"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"66.83","1":"66.83"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"66.31","1":"66.31"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"65.75","1":"65.75"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"66.31","1":"66.31"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"69.62","1":"69.62"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"73.10","1":"73.10"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"74.43","1":"74.43"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"71.73","1":"71.73"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"69.23","1":"69.23"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"69.83","1":"69.83"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"69.61","1":"69.61"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"70.12","1":"70.12"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"68.97","1":"68.97"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"67.19","1":"67.19"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"67.53","1":"67.53"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"66.70","1":"66.70"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"66.24","1":"66.24"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"65.64","1":"65.64"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"65.67","1":"65.67"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"65.32","1":"65.32"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"64.01","1":"64.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"64.87","1":"64.87"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"65.49","1":"65.49"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"66.72","1":"66.72"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"67.27","1":"67.27"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"70.63","1":"70.63"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"70.15","1":"70.15"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"66.85","1":"66.85"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"65.96","1":"65.96"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"65.47","1":"65.47"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"63.44","1":"63.44"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"62.41","1":"62.41"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"59.29","1":"59.29"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"62.25","1":"62.25"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"64.27","1":"64.27"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"65.02","1":"65.02"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"64.54","1":"64.54"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"63.89","1":"63.89"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"63.97","1":"63.97"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"65.53","1":"65.53"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"65.09","1":"65.09"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"64.63","1":"64.63"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"64.24","1":"64.24"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"63.60","1":"63.60"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"63.97","1":"63.97"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"63.53","1":"63.53"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"66.70","1":"66.70"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"65.93","1":"65.93"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"65.97","1":"65.97"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"64.77","1":"64.77"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"65.02","1":"65.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"65.19","1":"65.19"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"66.43","1":"66.43"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"65.15","1":"65.15"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"68.40","1":"68.40"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"67.47","1":"67.47"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"70.84","1":"70.84"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"70.57","1":"70.57"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"71.07","1":"71.07"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"69.75","1":"69.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"68.05","1":"68.05"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"68.84","1":"68.84"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"69.28","1":"69.28"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"68.93","1":"68.93"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"68.44","1":"68.44"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"68.50","1":"68.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"67.07","1":"67.07"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"67.40","1":"67.40"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"66.93","1":"66.93"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"66.39","1":"66.39"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"64.14","1":"64.14"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"62.91","1":"62.91"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"62.58","1":"62.58"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"62.10","1":"62.10"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"61.17","1":"61.17"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"63.41","1":"63.41"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"63.36","1":"63.36"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"62.48","1":"62.48"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"61.61","1":"61.61"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"61.40","1":"61.40"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"61.33","1":"61.33"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"60.51","1":"60.51"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"60.47","1":"60.47"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"60.36","1":"60.36"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"57.53","1":"57.53"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"57.11","1":"57.11"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"55.70","1":"55.70"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"54.94","1":"54.94"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"54.38","1":"54.38"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"52.17","1":"52.17"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"49.57","1":"49.57"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"50.62","1":"50.62"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"49.93","1":"49.93"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"47.88","1":"47.88"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"45.49","1":"45.49"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"43.22","1":"43.22"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"44.16","1":"44.16"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"46.24","1":"46.24"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"44.61","1":"44.61"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"46.70","1":"46.70"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"46.71","1":"46.71"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"46.25","1":"46.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"44.17","1":"44.17"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"44.42","1":"44.42"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"42.20","1":"42.20"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"42.02","1":"42.02"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"44.12","1":"44.12"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"45.80","1":"45.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"44.77","1":"44.77"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"45.05","1":"45.05"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"46.03","1":"46.03"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"45.96","1":"45.96"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"45.08","1":"45.08"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"43.57","1":"43.57"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"43.72","1":"43.72"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"44.15","1":"44.15"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"44.42","1":"44.42"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"46.54","1":"46.54"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"46.48","1":"46.48"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"46.73","1":"46.73"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"46.19","1":"46.19"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"47.33","1":"47.33"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"47.74","1":"47.74"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"48.68","1":"48.68"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"48.09","1":"48.09"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"47.64","1":"47.64"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"47.52","1":"47.52"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"46.58","1":"46.58"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"46.30","1":"46.30"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"46.02","1":"46.02"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"45.35","1":"45.35"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"45.49","1":"45.49"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.81","1":"44.81"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"43.83","1":"43.83"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"44.18","1":"44.18"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"43.88","1":"43.88"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"44.08","1":"44.08"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"44.82","1":"44.82"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"43.58","1":"43.58"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"42.23","1":"42.23"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"40.12","1":"40.12"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"38.12","1":"38.12"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"38.47","1":"38.47"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"37.29","1":"37.29"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"36.07","1":"36.07"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"34.27","1":"34.27"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"32.80","1":"32.80"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"31.97","1":"31.97"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"33.56","1":"33.56"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"33.80","1":"33.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"32.16","1":"32.16"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"30.56","1":"30.56"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"29.04","1":"29.04"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"28.39","1":"28.39"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"29.11","1":"29.11"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"27.70","1":"27.70"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"29.08","1":"29.08"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"27.72","1":"27.72"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"27.89","1":"27.89"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"27.77","1":"27.77"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"28.26","1":"28.26"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"28.12","1":"28.12"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"29.11","1":"29.11"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"29.33","1":"29.33"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"30.76","1":"30.76"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"32.24","1":"32.24"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"32.56","1":"32.56"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"33.23","1":"33.23"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"33.56","1":"33.56"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"33.10","1":"33.10"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"31.80","1":"31.80"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"31.68","1":"31.68"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"27.32","1":"27.32"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"27.08","1":"27.08"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"27.00","1":"27.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"26.21","1":"26.21"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"26.00","1":"26.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"25.94","1":"25.94"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.94","1":"24.94"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"25.03","1":"25.03"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"26.16","1":"26.16"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"26.30","1":"26.30"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"26.07","1":"26.07"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"25.24","1":"25.24"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"25.79","1":"25.79"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"26.03","1":"26.03"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"25.96","1":"25.96"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"26.62","1":"26.62"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"26.77","1":"26.77"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"26.55","1":"26.55"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"27.43","1":"27.43"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"27.85","1":"27.85"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"28.36","1":"28.36"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"26.95","1":"26.95"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"25.92","1":"25.92"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"25.51","1":"25.51"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"25.27","1":"25.27"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"25.03","1":"25.03"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"24.89","1":"24.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"24.53","1":"24.53"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"24.90","1":"24.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"25.44","1":"25.44"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"26.28","1":"26.28"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"26.09","1":"26.09"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"27.18","1":"27.18"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"26.50","1":"26.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"26.91","1":"26.91"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"26.85","1":"26.85"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"26.90","1":"26.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"26.95","1":"26.95"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"27.18","1":"27.18"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"27.39","1":"27.39"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"26.84","1":"26.84"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"26.61","1":"26.61"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"26.64","1":"26.64"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"26.11","1":"26.11"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"26.04","1":"26.04"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"26.48","1":"26.48"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"26.41","1":"26.41"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"26.12","1":"26.12"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"26.03","1":"26.03"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"25.10","1":"25.10"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"25.08","1":"25.08"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"26.33","1":"26.33"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"27.06","1":"27.06"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"26.23","1":"26.23"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"26.35","1":"26.35"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"26.36","1":"26.36"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"26.12","1":"26.12"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"26.10","1":"26.10"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"26.37","1":"26.37"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"27.43","1":"27.43"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"26.65","1":"26.65"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"26.44","1":"26.44"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"26.38","1":"26.38"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"26.01","1":"26.01"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"25.73","1":"25.73"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"26.16","1":"26.16"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"26.07","1":"26.07"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"26.06","1":"26.06"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"26.14","1":"26.14"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"25.94","1":"25.94"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"25.98","1":"25.98"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"26.13","1":"26.13"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"27.22","1":"27.22"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"27.91","1":"27.91"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"27.31","1":"27.31"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"26.97","1":"26.97"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"26.51","1":"26.51"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"26.66","1":"26.66"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"26.40","1":"26.40"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"26.10","1":"26.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"26.11","1":"26.11"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"25.91","1":"25.91"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"26.03","1":"26.03"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"25.77","1":"25.77"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"25.23","1":"25.23"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"24.99","1":"24.99"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"25.63","1":"25.63"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"25.51","1":"25.51"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"25.30","1":"25.30"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"25.20","1":"25.20"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"25.33","1":"25.33"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"23.79","1":"23.79"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"24.16","1":"24.16"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"24.97","1":"24.97"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"24.02","1":"24.02"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"23.76","1":"23.76"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"23.68","1":"23.68"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.38","1":"21.38"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"20.32","1":"20.32"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"19.31","1":"19.31"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"18.53","1":"18.53"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"19.16","1":"19.16"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"18.95","1":"18.95"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"19.18","1":"19.18"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"20.18","1":"20.18"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"20.45","1":"20.45"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"20.24","1":"20.24"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"21.25","1":"21.25"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"22.31","1":"22.31"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"21.92","1":"21.92"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"22.08","1":"22.08"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"21.42","1":"21.42"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"21.24","1":"21.24"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"22.05","1":"22.05"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"21.45","1":"21.45"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"21.12","1":"21.12"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"21.21","1":"21.21"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"20.50","1":"20.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"20.01","1":"20.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"20.76","1":"20.76"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"20.28","1":"20.28"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"20.87","1":"20.87"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"20.34","1":"20.34"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"20.09","1":"20.09"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"20.09","1":"20.09"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.02","1":"20.02"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"20.01","1":"20.01"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"19.92","1":"19.92"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"19.61","1":"19.61"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"19.25","1":"19.25"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"18.93","1":"18.93"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"18.72","1":"18.72"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"18.03","1":"18.03"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"17.56","1":"17.56"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.71","1":"17.71"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.08","1":"18.08"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"18.16","1":"18.16"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"17.51","1":"17.51"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.23","1":"17.23"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"16.31","1":"16.31"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"16.38","1":"16.38"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"16.09","1":"16.09"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"15.95","1":"15.95"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"14.99","1":"14.99"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"14.16","1":"14.16"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"13.74","1":"13.74"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.74","1":"12.74"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"12.98","1":"12.98"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"13.16","1":"13.16"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"14.16","1":"14.16"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"15.16","1":"15.16"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"14.78","1":"14.78"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"14.36","1":"14.36"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"14.61","1":"14.61"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"14.45","1":"14.45"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"14.85","1":"14.85"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"14.90","1":"14.90"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"14.65","1":"14.65"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.76","1":"14.76"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"15.01","1":"15.01"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"15.89","1":"15.89"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.72","1":"16.72"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.01","1":"17.01"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.55","1":"17.55"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.34","1":"17.34"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.71","1":"16.71"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.71","1":"17.71"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"18.33","1":"18.33"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.96","1":"17.96"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.96","1":"16.96"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"16.49","1":"16.49"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.16","1":"17.16"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.12","1":"17.12"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.52","1":"17.52"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"17.01","1":"17.01"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.83","1":"16.83"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.53","1":"16.53"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.41","1":"16.41"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"15.41","1":"15.41"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.25","1":"16.25"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.23","1":"16.23"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"17.23","1":"17.23"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"17.47","1":"17.47"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"18.41","1":"18.41"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"17.67","1":"17.67"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"18.67","1":"18.67"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.67","1":"19.67"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"19.18","1":"19.18"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"18.78","1":"18.78"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"18.90","1":"18.90"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"18.76","1":"18.76"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"18.24","1":"18.24"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"18.32","1":"18.32"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"18.03","1":"18.03"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"18.11","1":"18.11"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"17.83","1":"17.83"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"17.93","1":"17.93"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"18.19","1":"18.19"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"18.55","1":"18.55"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"18.74","1":"18.74"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"18.95","1":"18.95"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"18.97","1":"18.97"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"18.94","1":"18.94"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"18.56","1":"18.56"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"18.20","1":"18.20"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"17.81","1":"17.81"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"17.24","1":"17.24"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"17.02","1":"17.02"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"17.30","1":"17.30"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"17.30","1":"17.30"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"16.32","1":"16.32"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"16.32","1":"16.32"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"15.32","1":"15.32"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"14.43","1":"14.43"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"13.43","1":"13.43"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"14.20","1":"14.20"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"14.42","1":"14.42"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"14.39","1":"14.39"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"14.23","1":"14.23"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"14.35","1":"14.35"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"15.10","1":"15.10"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"14.45","1":"14.45"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"13.83","1":"13.83"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"13.65","1":"13.65"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"13.49","1":"13.49"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"13.73","1":"13.73"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.44","1":"13.44"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"13.36","1":"13.36"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"13.66","1":"13.66"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"14.66","1":"14.66"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"14.93","1":"14.93"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.61","1":"14.61"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.96","1":"14.96"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.85","1":"14.85"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"14.19","1":"14.19"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"13.19","1":"13.19"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"12.39","1":"12.39"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"13.39","1":"13.39"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"13.07","1":"13.07"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"12.98","1":"12.98"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"13.98","1":"13.98"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"14.98","1":"14.98"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.98","1":"14.98"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"13.98","1":"13.98"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"14.56","1":"14.56"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.69","1":"14.69"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"15.69","1":"15.69"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"16.69","1":"16.69"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"17.01","1":"17.01"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"16.82","1":"16.82"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"15.98","1":"15.98"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.01","1":"16.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"15.81","1":"15.81"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.81","1":"16.81"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"17.81","1":"17.81"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"18.81","1":"18.81"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"19.70","1":"19.70"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"19.69","1":"19.69"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"20.69","1":"20.69"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"19.67","1":"19.67"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"18.69","1":"18.69"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"18.10","1":"18.10"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.48","1":"18.48"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"17.96","1":"17.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"17.71","1":"17.71"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"16.71","1":"16.71"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.12","1":"17.12"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"17.92","1":"17.92"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"17.32","1":"17.32"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"17.13","1":"17.13"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"17.06","1":"17.06"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"17.52","1":"17.52"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"17.41","1":"17.41"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"17.89","1":"17.89"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"17.57","1":"17.57"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"17.48","1":"17.48"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.64","1":"16.64"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"16.07","1":"16.07"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.03","1":"16.03"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"15.97","1":"15.97"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"15.80","1":"15.80"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"15.99","1":"15.99"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"15.83","1":"15.83"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"15.19","1":"15.19"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"15.17","1":"15.17"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"15.28","1":"15.28"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"15.33","1":"15.33"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.36","1":"15.36"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"14.99","1":"14.99"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"15.05","1":"15.05"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.71","1":"14.71"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"14.71","1":"14.71"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.83","1":"14.83"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.23","1":"14.23"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.15","1":"14.15"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.02","1":"14.02"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"14.43","1":"14.43"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"13.82","1":"13.82"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"13.89","1":"13.89"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"13.94","1":"13.94"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.67","1":"13.67"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"13.59","1":"13.59"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"13.42","1":"13.42"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"13.54","1":"13.54"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"14.18","1":"14.18"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"14.28","1":"14.28"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"14.83","1":"14.83"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"14.99","1":"14.99"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"14.51","1":"14.51"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"14.23","1":"14.23"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"14.23","1":"14.23"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"14.48","1":"14.48"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"14.30","1":"14.30"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"14.41","1":"14.41"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"14.89","1":"14.89"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"14.92","1":"14.92"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"14.81","1":"14.81"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"19.30","1":"19.30"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"19.62","1":"19.62"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"18.65","1":"18.65"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"19.44","1":"19.44"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"19.15","1":"19.15"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.33","1":"19.33"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"19.65","1":"19.65"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"20.62","1":"20.62"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"21.65","1":"21.65"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"22.60","1":"22.60"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"21.52","1":"21.52"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"20.70","1":"20.70"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"21.66","1":"21.66"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"21.95","1":"21.95"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"21.56","1":"21.56"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.77","1":"20.77"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"21.35","1":"21.35"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"21.02","1":"21.02"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.88","1":"20.88"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"20.62","1":"20.62"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"20.71","1":"20.71"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"19.94","1":"19.94"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"20.94","1":"20.94"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"21.98","1":"21.98"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"23.07","1":"23.07"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.22","1":"24.22"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"25.43","1":"25.43"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"26.70","1":"26.70"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"27.39","1":"27.39"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"27.18","1":"27.18"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"27.64","1":"27.64"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"29.02","1":"29.02"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"28.26","1":"28.26"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"26.89","1":"26.89"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"27.16","1":"27.16"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"27.58","1":"27.58"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"27.47","1":"27.47"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"28.84","1":"28.84"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"30.28","1":"30.28"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"31.79","1":"31.79"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"33.37","1":"33.37"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"35.03","1":"35.03"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"36.78","1":"36.78"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"38.61","1":"38.61"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.54","1":"40.54"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"39.91","1":"39.91"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"41.90","1":"41.90"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"43.89","1":"43.89"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"42.11","1":"42.11"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"40.07","1":"40.07"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"38.76","1":"38.76"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"37.56","1":"37.56"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"39.43","1":"39.43"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.92","1":"37.92"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"39.81","1":"39.81"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"41.80","1":"41.80"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"42.69","1":"42.69"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"42.40","1":"42.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"40.93","1":"40.93"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"41.15","1":"41.15"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"39.90","1":"39.90"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"38.93","1":"38.93"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"37.89","1":"37.89"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"39.78","1":"39.78"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"41.76","1":"41.76"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"40.98","1":"40.98"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"40.64","1":"40.64"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"41.29","1":"41.29"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"43.35","1":"43.35"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"41.48","1":"41.48"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"39.94","1":"39.94"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"40.69","1":"40.69"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"41.38","1":"41.38"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"39.86","1":"39.86"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"40.28","1":"40.28"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"39.59","1":"39.59"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"39.50","1":"39.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"40.82","1":"40.82"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"39.94","1":"39.94"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"38.85","1":"38.85"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"38.87","1":"38.87"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"39.27","1":"39.27"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"38.74","1":"38.74"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"37.03","1":"37.03"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"36.89","1":"36.89"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"37.45","1":"37.45"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"36.92","1":"36.92"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"36.53","1":"36.53"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"36.09","1":"36.09"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"34.29","1":"34.29"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"32.94","1":"32.94"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"33.40","1":"33.40"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"32.24","1":"32.24"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"33.85","1":"33.85"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"34.44","1":"34.44"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"36.16","1":"36.16"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"36.76","1":"36.76"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"36.21","1":"36.21"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"35.50","1":"35.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"36.45","1":"36.45"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"35.07","1":"35.07"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"34.45","1":"34.45"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"34.46","1":"34.46"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"34.60","1":"34.60"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"34.26","1":"34.26"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"35.97","1":"35.97"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"36.77","1":"36.77"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"36.76","1":"36.76"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"36.51","1":"36.51"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"37.40","1":"37.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"37.50","1":"37.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"37.07","1":"37.07"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"37.44","1":"37.44"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"37.91","1":"37.91"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"37.92","1":"37.92"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"38.96","1":"38.96"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"40.90","1":"40.90"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"40.83","1":"40.83"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"39.65","1":"39.65"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"39.58","1":"39.58"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"39.03","1":"39.03"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"40.81","1":"40.81"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"39.77","1":"39.77"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"39.25","1":"39.25"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"38.80","1":"38.80"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"38.57","1":"38.57"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"38.61","1":"38.61"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"38.38","1":"38.38"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"38.23","1":"38.23"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"37.59","1":"37.59"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"36.92","1":"36.92"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"36.91","1":"36.91"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"36.86","1":"36.86"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"36.47","1":"36.47"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"36.32","1":"36.32"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"37.32","1":"37.32"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"38.33","1":"38.33"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"38.38","1":"38.38"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"38.27","1":"38.27"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"38.47","1":"38.47"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"39.08","1":"39.08"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"39.25","1":"39.25"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"38.50","1":"38.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"38.63","1":"38.63"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"38.77","1":"38.77"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"38.75","1":"38.75"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"38.11","1":"38.11"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"38.37","1":"38.37"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"38.32","1":"38.32"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"38.19","1":"38.19"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"37.93","1":"37.93"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"37.64","1":"37.64"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"37.55","1":"37.55"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"37.50","1":"37.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"29.60","1":"29.60"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"30.06","1":"30.06"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"31.56","1":"31.56"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"33.13","1":"33.13"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"32.53","1":"32.53"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"31.40","1":"31.40"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"30.80","1":"30.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"30.43","1":"30.43"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"30.07","1":"30.07"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"29.88","1":"29.88"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"29.72","1":"29.72"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"31.20","1":"31.20"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"31.22","1":"31.22"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"31.05","1":"31.05"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"30.42","1":"30.42"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"30.06","1":"30.06"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"30.43","1":"30.43"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"30.06","1":"30.06"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"30.29","1":"30.29"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"29.55","1":"29.55"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"29.29","1":"29.29"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"28.66","1":"28.66"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"27.27","1":"27.27"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"28.11","1":"28.11"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"28.57","1":"28.57"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"28.86","1":"28.86"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"28.41","1":"28.41"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"27.70","1":"27.70"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"29.08","1":"29.08"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"28.86","1":"28.86"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"28.69","1":"28.69"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"28.39","1":"28.39"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"29.17","1":"29.17"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"29.06","1":"29.06"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"29.27","1":"29.27"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"29.26","1":"29.26"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"29.22","1":"29.22"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"28.85","1":"28.85"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"29.03","1":"29.03"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"29.25","1":"29.25"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"29.33","1":"29.33"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"29.18","1":"29.18"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.09","1":"29.09"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"28.86","1":"28.86"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"28.90","1":"28.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"28.61","1":"28.61"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"28.67","1":"28.67"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"28.71","1":"28.71"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"29.96","1":"29.96"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"29.46","1":"29.46"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"29.45","1":"29.45"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"29.22","1":"29.22"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"30.68","1":"30.68"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"30.13","1":"30.13"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"29.70","1":"29.70"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"29.91","1":"29.91"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"29.89","1":"29.89"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"31.38","1":"31.38"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"31.83","1":"31.83"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"31.66","1":"31.66"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"31.27","1":"31.27"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"31.68","1":"31.68"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"31.40","1":"31.40"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"31.51","1":"31.51"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"31.55","1":"31.55"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"31.50","1":"31.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"31.19","1":"31.19"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"31.20","1":"31.20"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"30.75","1":"30.75"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"30.85","1":"30.85"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"30.87","1":"30.87"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"30.86","1":"30.86"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"30.18","1":"30.18"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"29.09","1":"29.09"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"29.91","1":"29.91"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"29.75","1":"29.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"28.61","1":"28.61"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"28.70","1":"28.70"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"29.03","1":"29.03"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"28.61","1":"28.61"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"28.75","1":"28.75"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"28.85","1":"28.85"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"27.41","1":"27.41"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"27.60","1":"27.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"28.18","1":"28.18"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"29.27","1":"29.27"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"30.73","1":"30.73"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"32.26","1":"32.26"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"33.87","1":"33.87"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"33.95","1":"33.95"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"33.56","1":"33.56"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"32.97","1":"32.97"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"33.48","1":"33.48"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"35.15","1":"35.15"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"36.90","1":"36.90"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"38.34","1":"38.34"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"38.01","1":"38.01"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"36.95","1":"36.95"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"37.47","1":"37.47"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"39.25","1":"39.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"38.61","1":"38.61"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"38.07","1":"38.07"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"37.96","1":"37.96"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"37.70","1":"37.70"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"37.40","1":"37.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"37.17","1":"37.17"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"37.03","1":"37.03"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"36.25","1":"36.25"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"36.28","1":"36.28"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"36.66","1":"36.66"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"36.13","1":"36.13"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"36.33","1":"36.33"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"36.20","1":"36.20"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"37.13","1":"37.13"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"36.87","1":"36.87"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"36.29","1":"36.29"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"36.00","1":"36.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"34.20","1":"34.20"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"33.58","1":"33.58"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"32.27","1":"32.27"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"33.47","1":"33.47"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"33.20","1":"33.20"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"33.20","1":"33.20"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"33.46","1":"33.46"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"33.37","1":"33.37"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"33.91","1":"33.91"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"33.91","1":"33.91"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"33.85","1":"33.85"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"33.65","1":"33.65"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"33.22","1":"33.22"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"33.50","1":"33.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"33.91","1":"33.91"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"33.69","1":"33.69"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"33.69","1":"33.69"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"33.43","1":"33.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"35.10","1":"35.10"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"36.85","1":"36.85"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"35.60","1":"35.60"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"35.31","1":"35.31"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"34.84","1":"34.84"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"35.00","1":"35.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"34.52","1":"34.52"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"34.18","1":"34.18"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"34.53","1":"34.53"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"35.36","1":"35.36"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"35.68","1":"35.68"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"35.59","1":"35.59"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"35.50","1":"35.50"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"35.48","1":"35.48"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"36.68","1":"36.68"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"35.37","1":"35.37"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"36.28","1":"36.28"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"35.95","1":"35.95"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"36.02","1":"36.02"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"36.02","1":"36.02"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"35.94","1":"35.94"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"35.58","1":"35.58"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"35.60","1":"35.60"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"36.24","1":"36.24"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"35.88","1":"35.88"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"35.73","1":"35.73"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"35.67","1":"35.67"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"37.45","1":"37.45"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"39.32","1":"39.32"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"39.05","1":"39.05"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"38.57","1":"38.57"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"38.40","1":"38.40"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"39.30","1":"39.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"38.27","1":"38.27"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"38.41","1":"38.41"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"37.73","1":"37.73"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"38.07","1":"38.07"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"37.82","1":"37.82"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.48","1":"39.48"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.28","1":"40.28"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"41.02","1":"41.02"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"40.52","1":"40.52"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"39.82","1":"39.82"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"39.48","1":"39.48"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.49","1":"40.49"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"39.84","1":"39.84"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"39.97","1":"39.97"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.85","1":"39.85"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"40.88","1":"40.88"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"40.13","1":"40.13"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"40.05","1":"40.05"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"39.80","1":"39.80"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"40.28","1":"40.28"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"39.96","1":"39.96"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"39.31","1":"39.31"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"37.70","1":"37.70"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"38.14","1":"38.14"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"38.51","1":"38.51"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"38.67","1":"38.67"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"38.93","1":"38.93"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"39.29","1":"39.29"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"39.40","1":"39.40"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"39.65","1":"39.65"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"40.63","1":"40.63"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"41.11","1":"41.11"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"40.79","1":"40.79"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"40.88","1":"40.88"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"40.93","1":"40.93"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"40.51","1":"40.51"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"42.96","1":"42.96"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"43.23","1":"43.23"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"43.10","1":"43.10"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"43.32","1":"43.32"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"42.87","1":"42.87"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"43.07","1":"43.07"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"42.76","1":"42.76"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"42.10","1":"42.10"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"40.46","1":"40.46"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"42.37","1":"42.37"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"40.26","1":"40.26"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"40.39","1":"40.39"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"39.11","1":"39.11"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"38.20","1":"38.20"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"37.70","1":"37.70"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"38.46","1":"38.46"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"38.78","1":"38.78"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"39.87","1":"39.87"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"39.23","1":"39.23"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"39.15","1":"39.15"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"38.55","1":"38.55"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"39.07","1":"39.07"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"38.46","1":"38.46"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"37.94","1":"37.94"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"37.98","1":"37.98"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"37.45","1":"37.45"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"36.67","1":"36.67"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"36.49","1":"36.49"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"36.14","1":"36.14"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"36.29","1":"36.29"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"36.26","1":"36.26"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"35.87","1":"35.87"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"37.25","1":"37.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"37.95","1":"37.95"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"37.54","1":"37.54"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"37.42","1":"37.42"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"37.87","1":"37.87"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"32.75","1":"32.75"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"31.93","1":"31.93"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"31.48","1":"31.48"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"31.68","1":"31.68"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"31.20","1":"31.20"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"30.96","1":"30.96"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"30.86","1":"30.86"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"30.50","1":"30.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"30.32","1":"30.32"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"30.20","1":"30.20"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"29.34","1":"29.34"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"29.04","1":"29.04"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"28.84","1":"28.84"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"29.35","1":"29.35"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"29.88","1":"29.88"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"29.81","1":"29.81"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"29.92","1":"29.92"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"29.26","1":"29.26"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"29.50","1":"29.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"29.75","1":"29.75"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"29.28","1":"29.28"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"29.50","1":"29.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"29.14","1":"29.14"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"29.20","1":"29.20"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"29.60","1":"29.60"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"29.60","1":"29.60"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"29.55","1":"29.55"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"29.40","1":"29.40"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"28.80","1":"28.80"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"28.79","1":"28.79"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"28.52","1":"28.52"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"28.11","1":"28.11"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"27.93","1":"27.93"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"27.64","1":"27.64"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"28.00","1":"28.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"29.40","1":"29.40"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"29.26","1":"29.26"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"29.19","1":"29.19"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"29.28","1":"29.28"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"29.02","1":"29.02"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"28.87","1":"28.87"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"29.80","1":"29.80"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"29.92","1":"29.92"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"30.07","1":"30.07"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"30.02","1":"30.02"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"30.88","1":"30.88"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"31.28","1":"31.28"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"30.65","1":"30.65"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"30.34","1":"30.34"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"30.35","1":"30.35"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"30.60","1":"30.60"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"30.99","1":"30.99"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"31.00","1":"31.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"30.80","1":"30.80"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"31.21","1":"31.21"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"31.60","1":"31.60"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"31.47","1":"31.47"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"31.21","1":"31.21"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"31.21","1":"31.21"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"31.54","1":"31.54"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"31.70","1":"31.70"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"31.96","1":"31.96"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"32.30","1":"32.30"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"32.98","1":"32.98"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"32.99","1":"32.99"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"33.25","1":"33.25"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"32.80","1":"32.80"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"32.20","1":"32.20"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"32.39","1":"32.39"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"32.11","1":"32.11"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"32.20","1":"32.20"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"32.03","1":"32.03"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"33.46","1":"33.46"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"35.13","1":"35.13"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"34.43","1":"34.43"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"34.54","1":"34.54"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"33.35","1":"33.35"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"34.12","1":"34.12"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"34.60","1":"34.60"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"35.15","1":"35.15"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"34.85","1":"34.85"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"35.07","1":"35.07"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"35.31","1":"35.31"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"35.17","1":"35.17"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"35.14","1":"35.14"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"36.25","1":"36.25"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"34.73","1":"34.73"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"34.27","1":"34.27"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"34.46","1":"34.46"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"33.95","1":"33.95"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"33.33","1":"33.33"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"34.01","1":"34.01"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"35.04","1":"35.04"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"34.75","1":"34.75"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"34.81","1":"34.81"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"34.46","1":"34.46"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"34.15","1":"34.15"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"34.03","1":"34.03"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"34.30","1":"34.30"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"36.01","1":"36.01"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"35.74","1":"35.74"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"35.02","1":"35.02"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"35.08","1":"35.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"34.98","1":"34.98"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"35.19","1":"35.19"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"35.30","1":"35.30"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"36.20","1":"36.20"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"36.47","1":"36.47"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"36.31","1":"36.31"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"35.82","1":"35.82"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"35.64","1":"35.64"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"34.86","1":"34.86"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"34.72","1":"34.72"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"36.00","1":"36.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"37.25","1":"37.25"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"38.22","1":"38.22"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"40.05","1":"40.05"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"40.01","1":"40.01"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"39.30","1":"39.30"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"38.96","1":"38.96"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"40.95","1":"40.95"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"42.99","1":"42.99"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"43.02","1":"43.02"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"41.75","1":"41.75"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"43.83","1":"43.83"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"43.67","1":"43.67"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"44.31","1":"44.31"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"46.52","1":"46.52"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"44.23","1":"44.23"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"42.65","1":"42.65"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"44.43","1":"44.43"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"46.65","1":"46.65"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"46.70","1":"46.70"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"49.03","1":"49.03"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"50.50","1":"50.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"49.26","1":"49.26"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"48.65","1":"48.65"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"50.50","1":"50.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"49.29","1":"49.29"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"49.16","1":"49.16"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"47.98","1":"47.98"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"47.81","1":"47.81"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"50.20","1":"50.20"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"50.66","1":"50.66"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"49.14","1":"49.14"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"49.69","1":"49.69"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"51.09","1":"51.09"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"53.59","1":"53.59"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"56.06","1":"56.06"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"58.86","1":"58.86"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"61.80","1":"61.80"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"64.77","1":"64.77"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"65.05","1":"65.05"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"61.80","1":"61.80"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"59.06","1":"59.06"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"58.75","1":"58.75"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"58.96","1":"58.96"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"61.13","1":"61.13"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"64.18","1":"64.18"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"62.98","1":"62.98"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"61.50","1":"61.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"61.60","1":"61.60"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"62.11","1":"62.11"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"62.54","1":"62.54"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"62.78","1":"62.78"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"62.16","1":"62.16"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"64.28","1":"64.28"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"63.92","1":"63.92"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"63.63","1":"63.63"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"63.36","1":"63.36"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"63.64","1":"63.64"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"63.76","1":"63.76"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"65.34","1":"65.34"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"63.89","1":"63.89"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"62.99","1":"62.99"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"61.64","1":"61.64"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"62.10","1":"62.10"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"61.55","1":"61.55"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"61.97","1":"61.97"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"61.18","1":"61.18"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"61.21","1":"61.21"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"61.31","1":"61.31"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"61.94","1":"61.94"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"64.62","1":"64.62"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"63.63","1":"63.63"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"63.32","1":"63.32"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"63.33","1":"63.33"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"61.82","1":"61.82"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"61.28","1":"61.28"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"62.01","1":"62.01"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"61.72","1":"61.72"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"61.12","1":"61.12"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"61.90","1":"61.90"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"63.32","1":"63.32"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"64.06","1":"64.06"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"64.49","1":"64.49"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"61.70","1":"61.70"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"61.48","1":"61.48"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"60.33","1":"60.33"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"60.05","1":"60.05"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"61.35","1":"61.35"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"60.90","1":"60.90"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"61.37","1":"61.37"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"61.80","1":"61.80"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"61.27","1":"61.27"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"61.06","1":"61.06"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"62.49","1":"62.49"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"62.20","1":"62.20"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"65.06","1":"65.06"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"66.86","1":"66.86"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"66.01","1":"66.01"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"66.40","1":"66.40"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"63.08","1":"63.08"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"59.93","1":"59.93"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"59.27","1":"59.27"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"59.12","1":"59.12"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"59.37","1":"59.37"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"59.33","1":"59.33"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"56.37","1":"56.37"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"53.66","1":"53.66"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"54.07","1":"54.07"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"55.29","1":"55.29"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"56.07","1":"56.07"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"55.65","1":"55.65"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"55.46","1":"55.46"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"55.85","1":"55.85"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"55.66","1":"55.66"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"55.37","1":"55.37"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"55.38","1":"55.38"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"54.83","1":"54.83"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"56.18","1":"56.18"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"57.29","1":"57.29"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"56.71","1":"56.71"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"58.62","1":"58.62"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"58.69","1":"58.69"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"58.47","1":"58.47"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"57.93","1":"57.93"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"58.78","1":"58.78"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"59.99","1":"59.99"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"58.99","1":"58.99"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"58.79","1":"58.79"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"58.20","1":"58.20"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"58.57","1":"58.57"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"57.67","1":"57.67"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"58.81","1":"58.81"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"58.29","1":"58.29"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"54.16","1":"54.16"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"53.40","1":"53.40"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"53.00","1":"53.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"52.23","1":"52.23"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"50.99","1":"50.99"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"49.77","1":"49.77"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"47.40","1":"47.40"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"47.17","1":"47.17"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"47.26","1":"47.26"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"47.60","1":"47.60"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"49.98","1":"49.98"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"51.17","1":"51.17"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"52.30","1":"52.30"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"52.22","1":"52.22"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"52.54","1":"52.54"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"51.80","1":"51.80"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"50.44","1":"50.44"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"49.87","1":"49.87"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"48.62","1":"48.62"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"48.98","1":"48.98"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"49.53","1":"49.53"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"48.65","1":"48.65"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"49.40","1":"49.40"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"48.79","1":"48.79"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"48.40","1":"48.40"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"48.23","1":"48.23"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"47.97","1":"47.97"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"47.88","1":"47.88"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"48.57","1":"48.57"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"49.01","1":"49.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"49.05","1":"49.05"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"50.95","1":"50.95"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"52.36","1":"52.36"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"51.34","1":"51.34"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"51.37","1":"51.37"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"50.50","1":"50.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"51.85","1":"51.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"51.13","1":"51.13"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"50.36","1":"50.36"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"49.85","1":"49.85"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"50.42","1":"50.42"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"49.96","1":"49.96"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"49.53","1":"49.53"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"49.77","1":"49.77"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"49.67","1":"49.67"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"49.02","1":"49.02"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"49.30","1":"49.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"49.70","1":"49.70"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"49.80","1":"49.80"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.23","1":"49.23"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"49.35","1":"49.35"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"49.57","1":"49.57"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"49.35","1":"49.35"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"49.30","1":"49.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"49.46","1":"49.46"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"51.07","1":"51.07"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.94","1":"49.94"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"49.55","1":"49.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"49.31","1":"49.31"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"50.61","1":"50.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"52.57","1":"52.57"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"54.35","1":"54.35"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"54.58","1":"54.58"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"54.81","1":"54.81"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"54.28","1":"54.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"57.27","1":"57.27"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"58.16","1":"58.16"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"58.17","1":"58.17"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"57.59","1":"57.59"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"57.89","1":"57.89"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"57.10","1":"57.10"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"56.22","1":"56.22"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"56.01","1":"56.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"58.09","1":"58.09"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"58.48","1":"58.48"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"58.10","1":"58.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"57.76","1":"57.76"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"57.44","1":"57.44"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"56.95","1":"56.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"56.66","1":"56.66"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"57.16","1":"57.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"62.18","1":"62.18"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"61.91","1":"61.91"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"61.68","1":"61.68"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"63.42","1":"63.42"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"64.10","1":"64.10"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"64.03","1":"64.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"62.97","1":"62.97"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"63.69","1":"63.69"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"63.22","1":"63.22"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"62.89","1":"62.89"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"63.27","1":"63.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"63.67","1":"63.67"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"64.01","1":"64.01"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"62.67","1":"62.67"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"62.21","1":"62.21"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"62.01","1":"62.01"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"62.22","1":"62.22"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"61.73","1":"61.73"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"61.70","1":"61.70"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"61.51","1":"61.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"61.08","1":"61.08"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"61.55","1":"61.55"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"61.37","1":"61.37"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"60.96","1":"60.96"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"61.35","1":"61.35"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"61.43","1":"61.43"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"61.09","1":"61.09"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"62.08","1":"62.08"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"62.22","1":"62.22"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"61.67","1":"61.67"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"60.91","1":"60.91"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"59.17","1":"59.17"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"58.71","1":"58.71"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"57.07","1":"57.07"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"56.91","1":"56.91"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"56.02","1":"56.02"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"56.54","1":"56.54"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"57.44","1":"57.44"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"56.94","1":"56.94"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"56.94","1":"56.94"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"57.67","1":"57.67"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"56.18","1":"56.18"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"56.03","1":"56.03"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"57.39","1":"57.39"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"57.75","1":"57.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"57.43","1":"57.43"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"56.93","1":"56.93"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"56.77","1":"56.77"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"56.49","1":"56.49"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"56.90","1":"56.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"56.81","1":"56.81"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"57.84","1":"57.84"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"57.96","1":"57.96"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"60.85","1":"60.85"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"61.53","1":"61.53"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"59.78","1":"59.78"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"60.25","1":"60.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"59.60","1":"59.60"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"59.68","1":"59.68"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"59.48","1":"59.48"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"59.45","1":"59.45"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"59.74","1":"59.74"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"59.73","1":"59.73"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"59.32","1":"59.32"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"58.98","1":"58.98"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"59.94","1":"59.94"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"62.60","1":"62.60"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"62.91","1":"62.91"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"61.66","1":"61.66"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"61.36","1":"61.36"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"61.99","1":"61.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"61.65","1":"61.65"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"61.60","1":"61.60"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"61.30","1":"61.30"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"61.03","1":"61.03"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"60.66","1":"60.66"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"60.20","1":"60.20"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"59.90","1":"59.90"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"59.92","1":"59.92"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"59.86","1":"59.86"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"59.21","1":"59.21"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"59.77","1":"59.77"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"60.38","1":"60.38"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"61.31","1":"61.31"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"62.37","1":"62.37"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"63.31","1":"63.31"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"63.97","1":"63.97"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"64.43","1":"64.43"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"64.19","1":"64.19"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"63.90","1":"63.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"63.99","1":"63.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"63.44","1":"63.44"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"63.99","1":"63.99"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"64.64","1":"64.64"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"65.45","1":"65.45"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"65.54","1":"65.54"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"65.52","1":"65.52"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"65.22","1":"65.22"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"64.31","1":"64.31"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"65.18","1":"65.18"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"65.35","1":"65.35"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"64.95","1":"64.95"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"64.82","1":"64.82"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"65.59","1":"65.59"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"67.29","1":"67.29"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"69.56","1":"69.56"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"69.76","1":"69.76"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"69.61","1":"69.61"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"69.76","1":"69.76"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"69.73","1":"69.73"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"69.35","1":"69.35"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"69.40","1":"69.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"69.33","1":"69.33"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"69.16","1":"69.16"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"68.89","1":"68.89"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"69.64","1":"69.64"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"69.64","1":"69.64"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"69.66","1":"69.66"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"71.90","1":"71.90"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"72.56","1":"72.56"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"73.28","1":"73.28"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"73.06","1":"73.06"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"73.15","1":"73.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"73.09","1":"73.09"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"76.01","1":"76.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"75.69","1":"75.69"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"75.43","1":"75.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"79.20","1":"79.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"79.61","1":"79.61"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"78.82","1":"78.82"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"78.65","1":"78.65"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"77.11","1":"77.11"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"76.41","1":"76.41"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"76.31","1":"76.31"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"76.75","1":"76.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"76.66","1":"76.66"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"76.41","1":"76.41"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"76.27","1":"76.27"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"75.91","1":"75.91"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"75.54","1":"75.54"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"74.51","1":"74.51"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"72.70","1":"72.70"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"69.07","1":"69.07"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"71.78","1":"71.78"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"71.89","1":"71.89"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"71.70","1":"71.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"71.76","1":"71.76"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"72.54","1":"72.54"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"71.90","1":"71.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"70.78","1":"70.78"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"70.74","1":"70.74"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"72.10","1":"72.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"71.56","1":"71.56"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"72.67","1":"72.67"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"72.05","1":"72.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"65.48","1":"65.48"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"65.15","1":"65.15"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"63.03","1":"63.03"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"61.77","1":"61.77"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"61.16","1":"61.16"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"63.02","1":"63.02"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"63.78","1":"63.78"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"64.17","1":"64.17"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"64.40","1":"64.40"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"63.99","1":"63.99"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"63.67","1":"63.67"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"62.10","1":"62.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"62.05","1":"62.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"60.59","1":"60.59"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"62.29","1":"62.29"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"62.58","1":"62.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"62.32","1":"62.32"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"60.95","1":"60.95"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"61.68","1":"61.68"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"61.48","1":"61.48"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"61.36","1":"61.36"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"61.38","1":"61.38"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"61.30","1":"61.30"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"62.15","1":"62.15"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"62.72","1":"62.72"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"64.36","1":"64.36"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"63.65","1":"63.65"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"62.84","1":"62.84"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"62.46","1":"62.46"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"63.13","1":"63.13"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"62.87","1":"62.87"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"63.81","1":"63.81"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"64.44","1":"64.44"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.18","1":"63.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"63.29","1":"63.29"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"63.05","1":"63.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"62.30","1":"62.30"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"62.42","1":"62.42"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"62.24","1":"62.24"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"61.93","1":"61.93"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"61.52","1":"61.52"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"59.89","1":"59.89"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"60.42","1":"60.42"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"61.96","1":"61.96"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"60.86","1":"60.86"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"60.76","1":"60.76"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"60.77","1":"60.77"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"60.73","1":"60.73"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"60.78","1":"60.78"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"60.30","1":"60.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"59.81","1":"59.81"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"59.16","1":"59.16"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"59.25","1":"59.25"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"58.84","1":"58.84"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"58.64","1":"58.64"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"57.57","1":"57.57"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"58.40","1":"58.40"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"58.15","1":"58.15"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"57.08","1":"57.08"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"56.52","1":"56.52"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"57.09","1":"57.09"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"57.12","1":"57.12"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"57.64","1":"57.64"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"59.22","1":"59.22"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"59.84","1":"59.84"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"60.09","1":"60.09"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"60.45","1":"60.45"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"60.68","1":"60.68"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"61.42","1":"61.42"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"60.77","1":"60.77"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"62.39","1":"62.39"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"63.18","1":"63.18"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"64.21","1":"64.21"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"64.48","1":"64.48"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"64.30","1":"64.30"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"66.27","1":"66.27"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"67.51","1":"67.51"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"67.92","1":"67.92"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"67.39","1":"67.39"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"66.91","1":"66.91"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"64.75","1":"64.75"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"64.08","1":"64.08"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"63.49","1":"63.49"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"63.96","1":"63.96"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"63.59","1":"63.59"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"60.42","1":"60.42"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"60.79","1":"60.79"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"60.86","1":"60.86"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"61.64","1":"61.64"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"61.37","1":"61.37"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"61.72","1":"61.72"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"62.23","1":"62.23"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"62.19","1":"62.19"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"62.84","1":"62.84"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"62.12","1":"62.12"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"61.41","1":"61.41"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"60.11","1":"60.11"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"60.39","1":"60.39"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"59.08","1":"59.08"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"58.81","1":"58.81"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"59.91","1":"59.91"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"60.36","1":"60.36"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"60.65","1":"60.65"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"59.33","1":"59.33"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"59.11","1":"59.11"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"59.13","1":"59.13"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"59.12","1":"59.12"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"58.34","1":"58.34"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"58.15","1":"58.15"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"56.78","1":"56.78"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"55.12","1":"55.12"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"53.41","1":"53.41"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"50.79","1":"50.79"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"50.14","1":"50.14"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"49.98","1":"49.98"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"50.24","1":"50.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"50.07","1":"50.07"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"49.21","1":"49.21"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"50.55","1":"50.55"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"50.96","1":"50.96"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"51.43","1":"51.43"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"52.10","1":"52.10"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"51.24","1":"51.24"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"50.66","1":"50.66"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"51.70","1":"51.70"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"51.40","1":"51.40"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"51.70","1":"51.70"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"52.29","1":"52.29"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"51.87","1":"51.87"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"51.02","1":"51.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"50.38","1":"50.38"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"50.77","1":"50.77"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"49.72","1":"49.72"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"49.50","1":"49.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"49.91","1":"49.91"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"49.54","1":"49.54"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"50.30","1":"50.30"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"50.03","1":"50.03"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"50.15","1":"50.15"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"50.54","1":"50.54"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"51.35","1":"51.35"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"51.92","1":"51.92"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"52.03","1":"52.03"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"51.81","1":"51.81"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"50.72","1":"50.72"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"50.48","1":"50.48"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"49.98","1":"49.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"49.82","1":"49.82"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"49.99","1":"49.99"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"49.93","1":"49.93"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"50.12","1":"50.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"49.85","1":"49.85"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"49.75","1":"49.75"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"49.40","1":"49.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"49.66","1":"49.66"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"49.44","1":"49.44"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"47.54","1":"47.54"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"45.19","1":"45.19"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"43.01","1":"43.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"43.27","1":"43.27"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"43.88","1":"43.88"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"43.80","1":"43.80"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"44.17","1":"44.17"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"45.57","1":"45.57"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"44.57","1":"44.57"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"44.57","1":"44.57"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"44.50","1":"44.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"44.51","1":"44.51"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"45.39","1":"45.39"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"45.58","1":"45.58"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"45.72","1":"45.72"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"45.44","1":"45.44"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"45.28","1":"45.28"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"46.30","1":"46.30"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"46.37","1":"46.37"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"46.19","1":"46.19"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.16","1":"46.16"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"46.20","1":"46.20"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"46.15","1":"46.15"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"45.50","1":"45.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"45.45","1":"45.45"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"45.89","1":"45.89"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"45.49","1":"45.49"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"45.34","1":"45.34"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"45.45","1":"45.45"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"44.67","1":"44.67"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"45.71","1":"45.71"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"45.92","1":"45.92"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"46.88","1":"46.88"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"46.43","1":"46.43"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"46.01","1":"46.01"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"45.50","1":"45.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"45.73","1":"45.73"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"45.71","1":"45.71"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"46.85","1":"46.85"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"45.03","1":"45.03"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"44.70","1":"44.70"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"44.69","1":"44.69"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"45.12","1":"45.12"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"45.79","1":"45.79"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"47.56","1":"47.56"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"47.38","1":"47.38"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"47.24","1":"47.24"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"47.57","1":"47.57"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"47.60","1":"47.60"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"47.37","1":"47.37"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"47.48","1":"47.48"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"46.82","1":"46.82"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"48.07","1":"48.07"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"49.05","1":"49.05"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"49.81","1":"49.81"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"50.03","1":"50.03"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"49.76","1":"49.76"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"50.28","1":"50.28"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"52.79","1":"52.79"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"55.42","1":"55.42"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"57.69","1":"57.69"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"57.52","1":"57.52"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"57.61","1":"57.61"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"57.25","1":"57.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"56.99","1":"56.99"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"56.06","1":"56.06"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"55.63","1":"55.63"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"56.84","1":"56.84"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"56.64","1":"56.64"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"56.36","1":"56.36"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"56.12","1":"56.12"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"56.09","1":"56.09"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"56.08","1":"56.08"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"55.83","1":"55.83"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"55.99","1":"55.99"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"55.88","1":"55.88"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"56.10","1":"56.10"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"56.06","1":"56.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"56.19","1":"56.19"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"58.98","1":"58.98"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"60.38","1":"60.38"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"60.53","1":"60.53"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"59.90","1":"59.90"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"59.68","1":"59.68"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"59.81","1":"59.81"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"60.14","1":"60.14"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"61.33","1":"61.33"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"61.85","1":"61.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"52.84","1":"52.84"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"52.46","1":"52.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"51.08","1":"51.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"50.29","1":"50.29"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"48.53","1":"48.53"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"49.37","1":"49.37"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"48.67","1":"48.67"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"48.59","1":"48.59"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"48.71","1":"48.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"48.00","1":"48.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"48.03","1":"48.03"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"47.36","1":"47.36"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"48.46","1":"48.46"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"49.20","1":"49.20"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"48.95","1":"48.95"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"48.70","1":"48.70"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"48.68","1":"48.68"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"51.11","1":"51.11"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"53.66","1":"53.66"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.34","1":"56.34"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"56.33","1":"56.33"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"54.40","1":"54.40"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.77","1":"54.77"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"57.50","1":"57.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"60.37","1":"60.37"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"62.02","1":"62.02"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"59.74","1":"59.74"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"60.05","1":"60.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"57.88","1":"57.88"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"57.94","1":"57.94"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"57.71","1":"57.71"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"60.35","1":"60.35"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"61.84","1":"61.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"62.40","1":"62.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"62.04","1":"62.04"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"65.14","1":"65.14"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"68.39","1":"68.39"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"71.77","1":"71.77"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"71.54","1":"71.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.81","1":"70.81"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"72.55","1":"72.55"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"70.08","1":"70.08"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"70.14","1":"70.14"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"70.26","1":"70.26"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"70.14","1":"70.14"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"71.35","1":"71.35"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"71.02","1":"71.02"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"70.03","1":"70.03"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"68.15","1":"68.15"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"68.13","1":"68.13"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"68.13","1":"68.13"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"69.15","1":"69.15"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"68.81","1":"68.81"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"68.06","1":"68.06"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"69.08","1":"69.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"71.18","1":"71.18"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"72.87","1":"72.87"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"72.51","1":"72.51"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"72.43","1":"72.43"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"76.05","1":"76.05"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"77.49","1":"77.49"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"77.31","1":"77.31"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"79.11","1":"79.11"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"78.18","1":"78.18"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"78.89","1":"78.89"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"76.87","1":"76.87"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"75.78","1":"75.78"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"74.49","1":"74.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.50","1":"76.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"75.60","1":"75.60"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"74.54","1":"74.54"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"75.08","1":"75.08"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"76.58","1":"76.58"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"78.48","1":"78.48"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"82.40","1":"82.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"83.14","1":"83.14"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"82.06","1":"82.06"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"80.32","1":"80.32"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"84.33","1":"84.33"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"84.60","1":"84.60"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"84.61","1":"84.61"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"84.32","1":"84.32"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"83.83","1":"83.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"82.52","1":"82.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"82.97","1":"82.97"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"80.98","1":"80.98"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"81.45","1":"81.45"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"85.52","1":"85.52"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"89.79","1":"89.79"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"94.26","1":"94.26"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"98.97","1":"98.97"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"100.98","1":"100.98"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"102.97","1":"102.97"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"108.11","1":"108.11"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"113.51","1":"113.51"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"107.84","1":"107.84"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"107.27","1":"107.27"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"103.86","1":"103.86"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"101.02","1":"101.02"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"96.92","1":"96.92"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"101.76","1":"101.76"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"103.12","1":"103.12"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"101.30","1":"101.30"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"98.82","1":"98.82"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"99.78","1":"99.78"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"98.27","1":"98.27"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"94.43","1":"94.43"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"99.15","1":"99.15"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"103.74","1":"103.74"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"104.53","1":"104.53"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"106.05","1":"106.05"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"100.96","1":"100.96"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"100.83","1":"100.83"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"97.19","1":"97.19"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"95.01","1":"95.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"93.66","1":"93.66"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"98.23","1":"98.23"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"103.04","1":"103.04"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"103.01","1":"103.01"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"103.79","1":"103.79"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"100.72","1":"100.72"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"102.10","1":"102.10"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"99.52","1":"99.52"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"99.55","1":"99.55"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"98.06","1":"98.06"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"96.44","1":"96.44"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"96.68","1":"96.68"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"92.94","1":"92.94"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"93.43","1":"93.43"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"93.34","1":"93.34"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"95.27","1":"95.27"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"96.60","1":"96.60"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"96.59","1":"96.59"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"94.85","1":"94.85"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"93.23","1":"93.23"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"93.87","1":"93.87"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"93.06","1":"93.06"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"93.91","1":"93.91"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"92.98","1":"92.98"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"92.07","1":"92.07"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"88.30","1":"88.30"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"87.24","1":"87.24"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"88.82","1":"88.82"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"86.88","1":"86.88"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"88.49","1":"88.49"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"89.90","1":"89.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"87.52","1":"87.52"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"85.77","1":"85.77"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"85.49","1":"85.49"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"84.32","1":"84.32"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"87.19","1":"87.19"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"90.88","1":"90.88"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"94.96","1":"94.96"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"94.80","1":"94.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"98.02","1":"98.02"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"100.27","1":"100.27"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"99.56","1":"99.56"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"99.02","1":"99.02"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"94.16","1":"94.16"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"91.89","1":"91.89"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"94.11","1":"94.11"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"93.72","1":"93.72"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"93.61","1":"93.61"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"93.38","1":"93.38"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"93.39","1":"93.39"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"95.48","1":"95.48"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"94.49","1":"94.49"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"94.52","1":"94.52"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"93.75","1":"93.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"92.48","1":"92.48"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"91.58","1":"91.58"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"91.16","1":"91.16"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"92.53","1":"92.53"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"93.98","1":"93.98"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"94.84","1":"94.84"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"95.77","1":"95.77"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"96.53","1":"96.53"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"95.78","1":"95.78"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"96.14","1":"96.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"92.95","1":"92.95"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"88.36","1":"88.36"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"84.60","1":"84.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"85.45","1":"85.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"89.72","1":"89.72"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"94.20","1":"94.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"95.28","1":"95.28"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"92.59","1":"92.59"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"87.97","1":"87.97"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"91.57","1":"91.57"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"89.14","1":"89.14"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"89.80","1":"89.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"89.49","1":"89.49"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"85.09","1":"85.09"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"80.84","1":"80.84"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"78.52","1":"78.52"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"81.49","1":"81.49"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"80.08","1":"80.08"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"80.41","1":"80.41"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"76.39","1":"76.39"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"78.20","1":"78.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"77.61","1":"77.61"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"75.95","1":"75.95"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"78.36","1":"78.36"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"82.19","1":"82.19"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"78.09","1":"78.09"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"74.38","1":"74.38"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"73.21","1":"73.21"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"73.96","1":"73.96"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"73.12","1":"73.12"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"76.77","1":"76.77"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"74.82","1":"74.82"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"74.11","1":"74.11"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"74.51","1":"74.51"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"76.04","1":"76.04"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"79.84","1":"79.84"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"83.83","1":"83.83"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"84.88","1":"84.88"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"85.74","1":"85.74"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"86.36","1":"86.36"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"86.01","1":"86.01"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"87.99","1":"87.99"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"87.54","1":"87.54"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"86.73","1":"86.73"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"85.43","1":"85.43"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"82.75","1":"82.75"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"82.78","1":"82.78"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"81.57","1":"81.57"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"81.87","1":"81.87"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"78.50","1":"78.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"78.75","1":"78.75"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"79.33","1":"79.33"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"78.40","1":"78.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"74.48","1":"74.48"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"75.03","1":"75.03"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"75.96","1":"75.96"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"74.74","1":"74.74"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"75.10","1":"75.10"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"74.30","1":"74.30"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"73.43","1":"73.43"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"74.05","1":"74.05"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"74.50","1":"74.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"73.47","1":"73.47"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"72.63","1":"72.63"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"70.98","1":"70.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"74.06","1":"74.06"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"73.37","1":"73.37"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"71.54","1":"71.54"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"74.11","1":"74.11"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"63.03","1":"63.03"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"60.43","1":"60.43"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"58.44","1":"58.44"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"59.84","1":"59.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"59.80","1":"59.80"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"58.81","1":"58.81"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"58.96","1":"58.96"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"57.68","1":"57.68"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"57.09","1":"57.09"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"54.53","1":"54.53"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"54.67","1":"54.67"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"54.76","1":"54.76"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"53.93","1":"53.93"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"52.65","1":"52.65"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"50.02","1":"50.02"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"49.99","1":"49.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"50.62","1":"50.62"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"49.48","1":"49.48"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"48.26","1":"48.26"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"47.57","1":"47.57"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"43.82","1":"43.82"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"43.92","1":"43.92"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"42.65","1":"42.65"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"42.48","1":"42.48"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"44.60","1":"44.60"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"46.83","1":"46.83"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"47.69","1":"47.69"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"46.34","1":"46.34"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"46.13","1":"46.13"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"44.48","1":"44.48"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"42.99","1":"42.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"40.97","1":"40.97"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"40.25","1":"40.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"41.24","1":"41.24"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.24","1":"41.24"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"42.24","1":"42.24"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.34","1":"41.34"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"40.74","1":"40.74"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.33","1":"41.33"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"41.20","1":"41.20"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"41.19","1":"41.19"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"39.71","1":"39.71"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"40.16","1":"40.16"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.99","1":"39.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"41.46","1":"41.46"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"41.29","1":"41.29"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"41.01","1":"41.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"41.50","1":"41.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"42.02","1":"42.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"41.75","1":"41.75"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"41.44","1":"41.44"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.40","1":"41.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.37","1":"41.37"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"41.29","1":"41.29"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"41.43","1":"41.43"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"39.75","1":"39.75"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.89","1":"39.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"37.92","1":"37.92"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"37.83","1":"37.83"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.17","1":"37.17"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"36.40","1":"36.40"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"37.85","1":"37.85"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"37.46","1":"37.46"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"37.91","1":"37.91"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"38.98","1":"38.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"38.14","1":"38.14"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.64","1":"38.64"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.11","1":"39.11"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.63","1":"39.63"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"39.55","1":"39.55"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"39.47","1":"39.47"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"40.01","1":"40.01"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"39.72","1":"39.72"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"40.22","1":"40.22"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"42.23","1":"42.23"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"44.34","1":"44.34"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"46.55","1":"46.55"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"47.54","1":"47.54"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"47.13","1":"47.13"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"45.95","1":"45.95"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"44.74","1":"44.74"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"44.43","1":"44.43"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"46.65","1":"46.65"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"47.71","1":"47.71"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"47.58","1":"47.58"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"49.95","1":"49.95"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"51.15","1":"51.15"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"52.32","1":"52.32"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"52.93","1":"52.93"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"51.13","1":"51.13"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"49.60","1":"49.60"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"49.19","1":"49.19"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"48.31","1":"48.31"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"50.72","1":"50.72"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"50.52","1":"50.52"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"49.68","1":"49.68"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"49.50","1":"49.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"49.05","1":"49.05"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"50.10","1":"50.10"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"49.01","1":"49.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"49.50","1":"49.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"49.01","1":"49.01"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"48.53","1":"48.53"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"48.50","1":"48.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"49.01","1":"49.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"49.10","1":"49.10"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"49.06","1":"49.06"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"48.31","1":"48.31"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"48.01","1":"48.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"47.51","1":"47.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"47.01","1":"47.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"47.49","1":"47.49"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"47.50","1":"47.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"48.05","1":"48.05"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"47.75","1":"47.75"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"48.98","1":"48.98"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"46.90","1":"46.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"46.88","1":"46.88"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"47.10","1":"47.10"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"47.30","1":"47.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"49.66","1":"49.66"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"50.39","1":"50.39"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"49.86","1":"49.86"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"49.26","1":"49.26"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"49.50","1":"49.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"50.89","1":"50.89"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.51","1":"50.51"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"50.72","1":"50.72"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"52.60","1":"52.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"52.09","1":"52.09"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"51.72","1":"51.72"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"51.66","1":"51.66"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"53.67","1":"53.67"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"54.53","1":"54.53"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"54.33","1":"54.33"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"52.94","1":"52.94"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"52.79","1":"52.79"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"51.70","1":"51.70"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"52.40","1":"52.40"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.40","1":"52.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"55.02","1":"55.02"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"57.77","1":"57.77"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"60.65","1":"60.65"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"61.38","1":"61.38"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"59.84","1":"59.84"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"60.45","1":"60.45"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"59.57","1":"59.57"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"59.00","1":"59.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"60.87","1":"60.87"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"60.97","1":"60.97"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"60.73","1":"60.73"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"57.74","1":"57.74"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"60.59","1":"60.59"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"61.38","1":"61.38"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"59.40","1":"59.40"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"57.59","1":"57.59"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"56.79","1":"56.79"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"58.39","1":"58.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"60.50","1":"60.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"59.78","1":"59.78"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"59.25","1":"59.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"60.00","1":"60.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"61.40","1":"61.40"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"60.92","1":"60.92"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"59.69","1":"59.69"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"61.94","1":"61.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"61.99","1":"61.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"63.98","1":"63.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"64.35","1":"64.35"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"63.50","1":"63.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"61.03","1":"61.03"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"62.50","1":"62.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"62.45","1":"62.45"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"62.66","1":"62.66"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"59.83","1":"59.83"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"60.19","1":"60.19"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"62.26","1":"62.26"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"61.01","1":"61.01"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"60.98","1":"60.98"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"60.99","1":"60.99"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"58.20","1":"58.20"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"57.59","1":"57.59"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"59.17","1":"59.17"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"56.98","1":"56.98"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"55.90","1":"55.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"56.09","1":"56.09"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"58.80","1":"58.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"58.44","1":"58.44"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"60.21","1":"60.21"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"60.24","1":"60.24"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"59.58","1":"59.58"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"61.99","1":"61.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"61.46","1":"61.46"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"64.05","1":"64.05"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"67.25","1":"67.25"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"67.35","1":"67.35"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"68.00","1":"68.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"68.82","1":"68.82"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"69.93","1":"69.93"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"70.13","1":"70.13"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"69.51","1":"69.51"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"68.71","1":"68.71"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"68.19","1":"68.19"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"68.07","1":"68.07"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"67.84","1":"67.84"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"67.99","1":"67.99"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"65.73","1":"65.73"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"67.11","1":"67.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"67.09","1":"67.09"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"68.06","1":"68.06"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"68.12","1":"68.12"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"67.76","1":"67.76"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"66.97","1":"66.97"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"66.86","1":"66.86"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"67.01","1":"67.01"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"67.36","1":"67.36"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"67.65","1":"67.65"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"67.01","1":"67.01"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"50.87","1":"50.87"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"48.33","1":"48.33"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"46.15","1":"46.15"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"44.80","1":"44.80"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"44.03","1":"44.03"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"44.51","1":"44.51"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"45.74","1":"45.74"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"44.60","1":"44.60"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"46.01","1":"46.01"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"45.99","1":"45.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"44.64","1":"44.64"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"43.57","1":"43.57"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"42.85","1":"42.85"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"42.02","1":"42.02"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"41.90","1":"41.90"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"42.25","1":"42.25"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"41.20","1":"41.20"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"39.33","1":"39.33"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"37.38","1":"37.38"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"37.50","1":"37.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.32","1":"37.32"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"36.90","1":"36.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"36.40","1":"36.40"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"35.37","1":"35.37"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"34.43","1":"34.43"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"36.15","1":"36.15"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"37.40","1":"37.40"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"39.27","1":"39.27"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"40.29","1":"40.29"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"39.16","1":"39.16"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"41.11","1":"41.11"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"42.92","1":"42.92"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"42.98","1":"42.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"45.12","1":"45.12"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"43.85","1":"43.85"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"44.15","1":"44.15"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"44.50","1":"44.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"44.55","1":"44.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"45.22","1":"45.22"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"44.52","1":"44.52"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"44.55","1":"44.55"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"45.52","1":"45.52"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"45.20","1":"45.20"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"45.15","1":"45.15"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"47.38","1":"47.38"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"47.19","1":"47.19"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"46.17","1":"46.17"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"45.40","1":"45.40"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"45.10","1":"45.10"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"44.10","1":"44.10"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"44.59","1":"44.59"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"44.40","1":"44.40"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"43.92","1":"43.92"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"44.75","1":"44.75"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"44.32","1":"44.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"43.26","1":"43.26"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"42.59","1":"42.59"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"44.41","1":"44.41"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"42.87","1":"42.87"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"42.06","1":"42.06"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"42.11","1":"42.11"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"42.00","1":"42.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"42.44","1":"42.44"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"42.24","1":"42.24"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"41.42","1":"41.42"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"41.79","1":"41.79"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"41.75","1":"41.75"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"42.28","1":"42.28"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"42.59","1":"42.59"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"40.61","1":"40.61"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"41.70","1":"41.70"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"41.51","1":"41.51"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"40.22","1":"40.22"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"40.13","1":"40.13"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"41.63","1":"41.63"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"40.37","1":"40.37"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"40.50","1":"40.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"40.13","1":"40.13"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"40.99","1":"40.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"41.70","1":"41.70"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"40.66","1":"40.66"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"41.74","1":"41.74"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"41.50","1":"41.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"42.48","1":"42.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"42.51","1":"42.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"43.22","1":"43.22"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.08","1":"42.08"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"41.77","1":"41.77"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"41.60","1":"41.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"43.58","1":"43.58"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.49","1":"45.49"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"45.50","1":"45.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.46","1":"46.46"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.46","1":"46.46"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"44.28","1":"44.28"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"45.68","1":"45.68"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"46.73","1":"46.73"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"47.33","1":"47.33"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"46.93","1":"46.93"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"48.29","1":"48.29"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"47.38","1":"47.38"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"46.92","1":"46.92"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"44.66","1":"44.66"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"42.43","1":"42.43"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"40.98","1":"40.98"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.10","1":"41.10"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"39.81","1":"39.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"40.14","1":"40.14"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.77","1":"40.77"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"40.29","1":"40.29"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"40.95","1":"40.95"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"41.22","1":"41.22"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.24","1":"41.24"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"41.68","1":"41.68"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"40.11","1":"40.11"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"39.60","1":"39.60"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"40.20","1":"40.20"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"40.30","1":"40.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"39.99","1":"39.99"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"40.00","1":"40.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"39.43","1":"39.43"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"40.00","1":"40.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"40.00","1":"40.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"39.83","1":"39.83"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"39.98","1":"39.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"39.00","1":"39.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"37.97","1":"37.97"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"37.97","1":"37.97"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"36.76","1":"36.76"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"38.37","1":"38.37"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"36.79","1":"36.79"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"37.25","1":"37.25"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"36.41","1":"36.41"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"38.89","1":"38.89"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"39.07","1":"39.07"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"38.28","1":"38.28"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"37.17","1":"37.17"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"38.04","1":"38.04"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"36.94","1":"36.94"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"35.53","1":"35.53"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"35.21","1":"35.21"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"35.57","1":"35.57"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"36.15","1":"36.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"36.50","1":"36.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"35.41","1":"35.41"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"33.64","1":"33.64"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"31.96","1":"31.96"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"32.94","1":"32.94"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"31.30","1":"31.30"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"29.74","1":"29.74"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"28.26","1":"28.26"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"28.75","1":"28.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"28.99","1":"28.99"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"29.99","1":"29.99"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"28.56","1":"28.56"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"27.14","1":"27.14"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"27.70","1":"27.70"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"26.40","1":"26.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"27.69","1":"27.69"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"29.07","1":"29.07"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"30.42","1":"30.42"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"31.00","1":"31.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"30.45","1":"30.45"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"31.97","1":"31.97"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"33.56","1":"33.56"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"35.23","1":"35.23"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"33.61","1":"33.61"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"33.89","1":"33.89"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"33.29","1":"33.29"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"34.67","1":"34.67"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"34.80","1":"34.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"34.15","1":"34.15"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"33.75","1":"33.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"32.81","1":"32.81"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"31.63","1":"31.63"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"33.20","1":"33.20"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"33.05","1":"33.05"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"32.71","1":"32.71"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"32.80","1":"32.80"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"33.30","1":"33.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"33.01","1":"33.01"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"33.10","1":"33.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"32.87","1":"32.87"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"31.64","1":"31.64"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"31.70","1":"31.70"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"31.80","1":"31.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"33.17","1":"33.17"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"32.75","1":"32.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"32.17","1":"32.17"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"32.00","1":"32.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"31.11","1":"31.11"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"31.83","1":"31.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"31.30","1":"31.30"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"31.51","1":"31.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"31.50","1":"31.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"28.70","1":"28.70"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"28.11","1":"28.11"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"29.01","1":"29.01"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"30.46","1":"30.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"30.63","1":"30.63"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"32.16","1":"32.16"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"33.28","1":"33.28"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"32.06","1":"32.06"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"31.11","1":"31.11"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"32.00","1":"32.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"30.40","1":"30.40"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"30.49","1":"30.49"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"30.99","1":"30.99"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"30.85","1":"30.85"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"31.85","1":"31.85"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"31.24","1":"31.24"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"30.13","1":"30.13"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"29.35","1":"29.35"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.81","1":"28.81"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"30.02","1":"30.02"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"30.01","1":"30.01"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"30.65","1":"30.65"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"29.71","1":"29.71"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"28.52","1":"28.52"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"27.11","1":"27.11"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"28.46","1":"28.46"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"28.63","1":"28.63"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"30.06","1":"30.06"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"31.46","1":"31.46"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"31.32","1":"31.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.45","1":"30.45"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"31.97","1":"31.97"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"33.56","1":"33.56"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"35.23","1":"35.23"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"36.99","1":"36.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"38.48","1":"38.48"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"36.60","1":"36.60"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"34.95","1":"34.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"33.95","1":"33.95"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"32.93","1":"32.93"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"33.28","1":"33.28"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"33.00","1":"33.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"32.62","1":"32.62"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"32.06","1":"32.06"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"31.56","1":"31.56"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"32.15","1":"32.15"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"33.60","1":"33.60"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"33.51","1":"33.51"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"33.29","1":"33.29"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"33.08","1":"33.08"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"33.06","1":"33.06"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"34.11","1":"34.11"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"35.81","1":"35.81"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"36.38","1":"36.38"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"38.10","1":"38.10"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"39.17","1":"39.17"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"41.12","1":"41.12"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"43.17","1":"43.17"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"45.32","1":"45.32"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"43.10","1":"43.10"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"45.25","1":"45.25"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"47.51","1":"47.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"48.90","1":"48.90"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"49.26","1":"49.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"51.72","1":"51.72"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"54.30","1":"54.30"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"57.01","1":"57.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"59.86","1":"59.86"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"61.13","1":"61.13"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"61.07","1":"61.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"64.12","1":"64.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"61.50","1":"61.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"61.01","1":"61.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"60.55","1":"60.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"59.87","1":"59.87"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"61.58","1":"61.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"62.65","1":"62.65"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"59.58","1":"59.58"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"58.50","1":"58.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"56.36","1":"56.36"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"57.00","1":"57.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"55.07","1":"55.07"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"54.85","1":"54.85"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"56.57","1":"56.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"56.41","1":"56.41"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"55.42","1":"55.42"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"56.89","1":"56.89"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"57.50","1":"57.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"58.78","1":"58.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"59.02","1":"59.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"56.11","1":"56.11"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"55.68","1":"55.68"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"53.70","1":"53.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"56.15","1":"56.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"57.80","1":"57.80"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"58.11","1":"58.11"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"57.71","1":"57.71"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"58.04","1":"58.04"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"58.43","1":"58.43"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"58.49","1":"58.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.30","1":"56.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"56.39","1":"56.39"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"56.40","1":"56.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.10","1":"54.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"54.25","1":"54.25"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"54.49","1":"54.49"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"54.50","1":"54.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"54.49","1":"54.49"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"57.48","1":"57.48"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"54.83","1":"54.83"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"51.55","1":"51.55"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"49.37","1":"49.37"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"50.38","1":"50.38"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"48.02","1":"48.02"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"45.16","1":"45.16"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"46.95","1":"46.95"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"49.48","1":"49.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"48.70","1":"48.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"46.70","1":"46.70"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"45.86","1":"45.86"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"46.00","1":"46.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"46.53","1":"46.53"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"46.50","1":"46.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"47.67","1":"47.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"45.83","1":"45.83"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"44.05","1":"44.05"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"44.13","1":"44.13"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"43.08","1":"43.08"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"45.45","1":"45.45"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"44.95","1":"44.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"43.20","1":"43.20"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"45.50","1":"45.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"43.07","1":"43.07"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"42.86","1":"42.86"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"42.94","1":"42.94"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"41.65","1":"41.65"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.29","1":"40.29"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.27","1":"37.27"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"34.48","1":"34.48"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"31.90","1":"31.90"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"30.05","1":"30.05"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.10","1":"29.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.92","1":"26.92"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"24.91","1":"24.91"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.05","1":"23.05"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.77","1":"24.77"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"24.03","1":"24.03"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.83","1":"25.83"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.37","1":"27.37"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.42","1":"29.42"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"30.76","1":"30.76"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.46","1":"28.46"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.33","1":"29.33"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"30.22","1":"30.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.44","1":"31.44"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.51","1":"31.51"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"29.28","1":"29.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"29.88","1":"29.88"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"29.83","1":"29.83"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"29.62","1":"29.62"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"31.84","1":"31.84"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"33.58","1":"33.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"31.27","1":"31.27"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"31.92","1":"31.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"32.50","1":"32.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"32.27","1":"32.27"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"29.85","1":"29.85"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"30.15","1":"30.15"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"30.95","1":"30.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"31.83","1":"31.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"32.30","1":"32.30"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"31.90","1":"31.90"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"31.49","1":"31.49"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"31.09","1":"31.09"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"31.02","1":"31.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.50","1":"31.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.50","1":"31.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"32.78","1":"32.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"35.19","1":"35.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"35.11","1":"35.11"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"33.97","1":"33.97"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"33.60","1":"33.60"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"33.60","1":"33.60"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.03","1":"34.03"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.75","1":"33.75"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.75","1":"33.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"33.99","1":"33.99"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"34.15","1":"34.15"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.97","1":"34.97"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"34.58","1":"34.58"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"33.38","1":"33.38"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.68","1":"33.68"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.73","1":"33.73"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"34.14","1":"34.14"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.22","1":"33.22"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.24","1":"33.24"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"33.04","1":"33.04"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"32.53","1":"32.53"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"33.09","1":"33.09"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.40","1":"33.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.08","1":"34.08"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"35.48","1":"35.48"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.18","1":"35.18"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"35.57","1":"35.57"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"38.83","1":"38.83"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.74","1":"41.74"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"42.55","1":"42.55"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"43.14","1":"43.14"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"46.37","1":"46.37"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"44.65","1":"44.65"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"43.66","1":"43.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"43.76","1":"43.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"44.04","1":"44.04"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"44.35","1":"44.35"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"44.95","1":"44.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"45.77","1":"45.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"46.12","1":"46.12"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"47.40","1":"47.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"48.19","1":"48.19"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"48.85","1":"48.85"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"48.01","1":"48.01"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"51.61","1":"51.61"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"52.56","1":"52.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"51.68","1":"51.68"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"51.32","1":"51.32"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"50.82","1":"50.82"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"51.14","1":"51.14"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"50.12","1":"50.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"50.14","1":"50.14"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.11","1":"49.11"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"48.94","1":"48.94"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"49.51","1":"49.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"50.46","1":"50.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"49.51","1":"49.51"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"50.01","1":"50.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"50.30","1":"50.30"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"51.63","1":"51.63"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"53.25","1":"53.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"57.24","1":"57.24"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"58.29","1":"58.29"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"55.44","1":"55.44"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"56.43","1":"56.43"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"55.82","1":"55.82"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"54.52","1":"54.52"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"54.36","1":"54.36"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"52.67","1":"52.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"53.41","1":"53.41"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"54.52","1":"54.52"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"54.50","1":"54.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"53.44","1":"53.44"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"53.00","1":"53.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"53.00","1":"53.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"53.01","1":"53.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"52.96","1":"52.96"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"53.25","1":"53.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"51.76","1":"51.76"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"50.55","1":"50.55"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"52.35","1":"52.35"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"49.98","1":"49.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"51.00","1":"51.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"54.82","1":"54.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"58.54","1":"58.54"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"56.94","1":"56.94"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"56.12","1":"56.12"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"58.31","1":"58.31"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"59.57","1":"59.57"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"55.82","1":"55.82"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"55.73","1":"55.73"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"55.16","1":"55.16"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"56.87","1":"56.87"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"56.10","1":"56.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"56.65","1":"56.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"57.09","1":"57.09"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"55.29","1":"55.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"55.03","1":"55.03"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"51.62","1":"51.62"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"52.92","1":"52.92"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"54.50","1":"54.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"53.03","1":"53.03"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"53.91","1":"53.91"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"53.14","1":"53.14"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"52.59","1":"52.59"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"53.01","1":"53.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"52.61","1":"52.61"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"52.05","1":"52.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"52.59","1":"52.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"52.80","1":"52.80"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"51.51","1":"51.51"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"51.88","1":"51.88"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"51.62","1":"51.62"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"52.00","1":"52.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"50.30","1":"50.30"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"51.00","1":"51.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"51.87","1":"51.87"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"52.97","1":"52.97"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"52.62","1":"52.62"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"52.97","1":"52.97"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"53.35","1":"53.35"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"54.60","1":"54.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"54.05","1":"54.05"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"55.25","1":"55.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"55.54","1":"55.54"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"55.15","1":"55.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"55.42","1":"55.42"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"59.51","1":"59.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"58.98","1":"58.98"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"57.92","1":"57.92"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"62.26","1":"62.26"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"66.33","1":"66.33"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"65.53","1":"65.53"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"63.75","1":"63.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"63.50","1":"63.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"62.86","1":"62.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"63.52","1":"63.52"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"65.00","1":"65.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"65.58","1":"65.58"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"70.49","1":"70.49"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"70.64","1":"70.64"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"71.14","1":"71.14"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"70.50","1":"70.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"69.78","1":"69.78"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"70.07","1":"70.07"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"71.33","1":"71.33"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"68.88","1":"68.88"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"68.47","1":"68.47"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"69.86","1":"69.86"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"69.00","1":"69.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"69.38","1":"69.38"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"68.51","1":"68.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"68.84","1":"68.84"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"70.84","1":"70.84"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"70.02","1":"70.02"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"69.98","1":"69.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"72.85","1":"72.85"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"74.68","1":"74.68"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"73.12","1":"73.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"71.93","1":"71.93"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"70.99","1":"70.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"70.51","1":"70.51"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"72.53","1":"72.53"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"72.80","1":"72.80"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"78.22","1":"78.22"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"75.90","1":"75.90"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"76.62","1":"76.62"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"74.94","1":"74.94"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"72.97","1":"72.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"73.99","1":"73.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"73.52","1":"73.52"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"74.44","1":"74.44"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"74.00","1":"74.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"73.12","1":"73.12"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"73.10","1":"73.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"72.29","1":"72.29"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"72.05","1":"72.05"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"71.03","1":"71.03"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"70.87","1":"70.87"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"71.93","1":"71.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"71.28","1":"71.28"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"69.02","1":"69.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"72.17","1":"72.17"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"69.39","1":"69.39"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"65.88","1":"65.88"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"66.72","1":"66.72"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"62.12","1":"62.12"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"64.61","1":"64.61"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"66.48","1":"66.48"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"69.63","1":"69.63"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"66.35","1":"66.35"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"67.00","1":"67.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"69.95","1":"69.95"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"70.18","1":"70.18"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"68.70","1":"68.70"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"69.99","1":"69.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"67.24","1":"67.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"67.99","1":"67.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"66.23","1":"66.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"66.56","1":"66.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"64.67","1":"64.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"65.15","1":"65.15"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"66.45","1":"66.45"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"67.99","1":"67.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"68.88","1":"68.88"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"67.00","1":"67.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"68.67","1":"68.67"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"68.50","1":"68.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"68.21","1":"68.21"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"69.43","1":"69.43"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"69.24","1":"69.24"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"68.55","1":"68.55"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"67.53","1":"67.53"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"66.56","1":"66.56"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"67.00","1":"67.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"66.99","1":"66.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"65.80","1":"65.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"65.50","1":"65.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"64.00","1":"64.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"62.89","1":"62.89"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"63.95","1":"63.95"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"64.83","1":"64.83"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"65.25","1":"65.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"65.58","1":"65.58"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"66.43","1":"66.43"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"65.30","1":"65.30"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"66.93","1":"66.93"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"68.76","1":"68.76"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"67.84","1":"67.84"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"69.99","1":"69.99"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"71.34","1":"71.34"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"72.05","1":"72.05"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"72.38","1":"72.38"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"77.71","1":"77.71"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"76.63","1":"76.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"76.35","1":"76.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"79.32","1":"79.32"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"80.12","1":"80.12"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"80.42","1":"80.42"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"79.48","1":"79.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"79.16","1":"79.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"80.25","1":"80.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"78.75","1":"78.75"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"78.78","1":"78.78"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"78.99","1":"78.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"78.20","1":"78.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"78.20","1":"78.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"78.34","1":"78.34"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"79.56","1":"79.56"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"80.98","1":"80.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"85.53","1":"85.53"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"82.57","1":"82.57"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"81.48","1":"81.48"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"80.77","1":"80.77"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"81.27","1":"81.27"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"81.12","1":"81.12"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"81.05","1":"81.05"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"79.47","1":"79.47"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"78.89","1":"78.89"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"78.99","1":"78.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"78.79","1":"78.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"78.87","1":"78.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"81.33","1":"81.33"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"80.61","1":"80.61"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"80.60","1":"80.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"79.89","1":"79.89"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"79.50","1":"79.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"79.79","1":"79.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"82.69","1":"82.69"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"86.55","1":"86.55"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"86.41","1":"86.41"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"85.32","1":"85.32"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"86.91","1":"86.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"86.52","1":"86.52"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"88.99","1":"88.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"88.71","1":"88.71"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"87.96","1":"87.96"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"87.93","1":"87.93"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"87.53","1":"87.53"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"87.29","1":"87.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"87.57","1":"87.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"86.67","1":"86.67"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"86.60","1":"86.60"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"86.63","1":"86.63"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"85.48","1":"85.48"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"84.91","1":"84.91"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"84.99","1":"84.99"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"84.92","1":"84.92"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"84.57","1":"84.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"84.60","1":"84.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"84.13","1":"84.13"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"83.46","1":"83.46"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"84.31","1":"84.31"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"83.87","1":"83.87"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"83.88","1":"83.88"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"83.70","1":"83.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"83.12","1":"83.12"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"82.57","1":"82.57"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"81.94","1":"81.94"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"81.34","1":"81.34"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"80.99","1":"80.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"81.56","1":"81.56"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"80.91","1":"80.91"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"80.51","1":"80.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"81.63","1":"81.63"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"61.52","1":"61.52"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"59.76","1":"59.76"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"58.20","1":"58.20"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"54.16","1":"54.16"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"51.64","1":"51.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"50.11","1":"50.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"49.43","1":"49.43"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"48.43","1":"48.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.39","1":"49.39"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"47.10","1":"47.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"47.84","1":"47.84"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"48.90","1":"48.90"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"50.18","1":"50.18"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"50.23","1":"50.23"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"51.09","1":"51.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"50.05","1":"50.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"45.40","1":"45.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"45.80","1":"45.80"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.50","1":"43.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"44.70","1":"44.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"44.72","1":"44.72"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"44.10","1":"44.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"44.56","1":"44.56"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"44.59","1":"44.59"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"44.30","1":"44.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"44.07","1":"44.07"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.25","1":"46.25"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"46.39","1":"46.39"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.31","1":"46.31"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"44.90","1":"44.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"45.50","1":"45.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"44.99","1":"44.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"44.16","1":"44.16"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"45.60","1":"45.60"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"45.74","1":"45.74"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"44.71","1":"44.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"44.55","1":"44.55"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"45.40","1":"45.40"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"44.50","1":"44.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"44.24","1":"44.24"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.20","1":"42.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.01","1":"43.01"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.20","1":"44.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"43.60","1":"43.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"44.20","1":"44.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"41.90","1":"41.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"41.25","1":"41.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"41.49","1":"41.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.70","1":"41.70"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.50","1":"41.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"41.75","1":"41.75"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"41.80","1":"41.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"40.50","1":"40.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"43.40","1":"43.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"42.89","1":"42.89"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"42.95","1":"42.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.78","1":"43.78"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.40","1":"43.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"43.20","1":"43.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"44.11","1":"44.11"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.22","1":"43.22"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"44.88","1":"44.88"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"44.90","1":"44.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"44.55","1":"44.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"44.99","1":"44.99"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"44.25","1":"44.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"44.31","1":"44.31"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"44.04","1":"44.04"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"44.35","1":"44.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"43.60","1":"43.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"45.84","1":"45.84"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"44.05","1":"44.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.96","1":"43.96"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"44.32","1":"44.32"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"44.55","1":"44.55"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"44.30","1":"44.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"44.35","1":"44.35"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"47.19","1":"47.19"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"47.48","1":"47.48"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"47.73","1":"47.73"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"46.99","1":"46.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"45.90","1":"45.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"45.43","1":"45.43"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"45.22","1":"45.22"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"45.90","1":"45.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"44.85","1":"44.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"44.25","1":"44.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"44.70","1":"44.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"44.21","1":"44.21"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"43.90","1":"43.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.35","1":"43.35"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.35","1":"43.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"42.25","1":"42.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"42.14","1":"42.14"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"42.52","1":"42.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"44.10","1":"44.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"44.55","1":"44.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.19","1":"45.19"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"43.01","1":"43.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.06","1":"45.06"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"45.06","1":"45.06"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.52","1":"43.52"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"44.03","1":"44.03"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"47.21","1":"47.21"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"46.35","1":"46.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"45.45","1":"45.45"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"44.98","1":"44.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"44.55","1":"44.55"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"43.90","1":"43.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"44.92","1":"44.92"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"44.76","1":"44.76"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"43.88","1":"43.88"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"44.74","1":"44.74"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"44.90","1":"44.90"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"43.40","1":"43.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"43.62","1":"43.62"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"44.20","1":"44.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"44.05","1":"44.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"46.30","1":"46.30"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"47.02","1":"47.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"47.35","1":"47.35"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"46.80","1":"46.80"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"46.90","1":"46.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"46.79","1":"46.79"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"47.35","1":"47.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"45.65","1":"45.65"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"45.26","1":"45.26"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"44.30","1":"44.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"41.55","1":"41.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"39.70","1":"39.70"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"40.70","1":"40.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"38.65","1":"38.65"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"40.15","1":"40.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"40.89","1":"40.89"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"38.20","1":"38.20"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"38.95","1":"38.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"40.40","1":"40.40"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"40.49","1":"40.49"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"40.54","1":"40.54"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"39.71","1":"39.71"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"39.80","1":"39.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"39.85","1":"39.85"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"40.05","1":"40.05"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"40.15","1":"40.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"39.45","1":"39.45"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"39.90","1":"39.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"40.15","1":"40.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"40.09","1":"40.09"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"40.65","1":"40.65"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"40.40","1":"40.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.60","1":"40.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"40.99","1":"40.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"41.75","1":"41.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"39.90","1":"39.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.90","1":"40.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"40.20","1":"40.20"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"43.25","1":"43.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"44.49","1":"44.49"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"44.15","1":"44.15"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"43.63","1":"43.63"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"42.80","1":"42.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.01","1":"45.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"43.08","1":"43.08"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"42.01","1":"42.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"41.01","1":"41.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"42.11","1":"42.11"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"42.22","1":"42.22"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"42.50","1":"42.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"45.82","1":"45.82"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"47.35","1":"47.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"46.20","1":"46.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"46.71","1":"46.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"48.00","1":"48.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"48.00","1":"48.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"45.60","1":"45.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"45.75","1":"45.75"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"46.28","1":"46.28"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"46.80","1":"46.80"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"45.65","1":"45.65"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"46.50","1":"46.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"46.33","1":"46.33"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"46.15","1":"46.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"45.80","1":"45.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"45.17","1":"45.17"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"45.15","1":"45.15"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"46.19","1":"46.19"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"45.75","1":"45.75"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"45.83","1":"45.83"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"45.15","1":"45.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"45.79","1":"45.79"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"45.60","1":"45.60"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"45.45","1":"45.45"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"46.00","1":"46.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"46.50","1":"46.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"46.69","1":"46.69"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"46.02","1":"46.02"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"45.90","1":"45.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"46.75","1":"46.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"46.70","1":"46.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"47.15","1":"47.15"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"40.40","1":"40.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"39.65","1":"39.65"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"38.07","1":"38.07"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"38.47","1":"38.47"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"38.20","1":"38.20"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"38.05","1":"38.05"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"38.20","1":"38.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"38.51","1":"38.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"37.01","1":"37.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"36.70","1":"36.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"35.80","1":"35.80"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"36.29","1":"36.29"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"36.40","1":"36.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"36.60","1":"36.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"39.49","1":"39.49"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"39.30","1":"39.30"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"39.79","1":"39.79"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.75","1":"39.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.80","1":"39.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"38.65","1":"38.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"38.01","1":"38.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"38.26","1":"38.26"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"38.50","1":"38.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"38.50","1":"38.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"39.30","1":"39.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"39.80","1":"39.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"39.83","1":"39.83"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"39.39","1":"39.39"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"39.65","1":"39.65"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"39.75","1":"39.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"39.73","1":"39.73"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"39.23","1":"39.23"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"38.37","1":"38.37"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.90","1":"38.90"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"38.45","1":"38.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"39.50","1":"39.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"39.40","1":"39.40"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"36.80","1":"36.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.90","1":"37.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"36.44","1":"36.44"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"37.70","1":"37.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.13","1":"37.13"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"38.50","1":"38.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"39.68","1":"39.68"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"41.13","1":"41.13"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.87","1":"40.87"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"40.94","1":"40.94"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"42.49","1":"42.49"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"40.89","1":"40.89"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"38.20","1":"38.20"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"39.06","1":"39.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"39.61","1":"39.61"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"39.39","1":"39.39"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"39.34","1":"39.34"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"40.88","1":"40.88"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"40.24","1":"40.24"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"40.79","1":"40.79"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"38.71","1":"38.71"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"38.50","1":"38.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"36.41","1":"36.41"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"36.30","1":"36.30"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.02","1":"36.02"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"36.49","1":"36.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"37.31","1":"37.31"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"37.85","1":"37.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"36.90","1":"36.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"37.40","1":"37.40"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"36.89","1":"36.89"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.49","1":"36.49"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"35.50","1":"35.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"35.00","1":"35.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"35.00","1":"35.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"34.60","1":"34.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"34.85","1":"34.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"35.67","1":"35.67"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"34.69","1":"34.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"34.69","1":"34.69"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"34.25","1":"34.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"34.40","1":"34.40"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"33.49","1":"33.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"33.20","1":"33.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"33.40","1":"33.40"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"34.20","1":"34.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"35.16","1":"35.16"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"35.35","1":"35.35"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"35.65","1":"35.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"35.02","1":"35.02"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"35.00","1":"35.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"35.23","1":"35.23"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.46","1":"34.46"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"33.11","1":"33.11"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"32.99","1":"32.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.75","1":"32.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"32.49","1":"32.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"32.10","1":"32.10"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"31.90","1":"31.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"32.44","1":"32.44"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"32.10","1":"32.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.20","1":"33.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"34.10","1":"34.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.60","1":"34.60"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"35.48","1":"35.48"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"35.10","1":"35.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"34.25","1":"34.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"34.00","1":"34.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"33.37","1":"33.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"32.50","1":"32.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"32.25","1":"32.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"30.50","1":"30.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"28.24","1":"28.24"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.70","1":"28.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"29.15","1":"29.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"28.50","1":"28.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"28.45","1":"28.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.60","1":"27.60"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"28.22","1":"28.22"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"27.60","1":"27.60"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"27.99","1":"27.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.08","1":"27.08"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.70","1":"27.70"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.30","1":"27.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"28.39","1":"28.39"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"28.42","1":"28.42"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.11","1":"28.11"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.05","1":"28.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"27.77","1":"27.77"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"27.54","1":"27.54"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"27.70","1":"27.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"27.72","1":"27.72"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"27.12","1":"27.12"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"26.31","1":"26.31"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.16","1":"25.16"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"23.79","1":"23.79"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.80","1":"23.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.52","1":"23.52"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"25.17","1":"25.17"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"26.68","1":"26.68"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"28.68","1":"28.68"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"29.83","1":"29.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"31.76","1":"31.76"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"31.52","1":"31.52"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.79","1":"32.79"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.98","1":"31.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"31.20","1":"31.20"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"31.33","1":"31.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"31.17","1":"31.17"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"31.40","1":"31.40"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"31.87","1":"31.87"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"31.97","1":"31.97"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"31.55","1":"31.55"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"31.70","1":"31.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"32.05","1":"32.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"33.80","1":"33.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"33.60","1":"33.60"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"33.50","1":"33.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"33.52","1":"33.52"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"33.11","1":"33.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"33.20","1":"33.20"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"32.11","1":"32.11"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.99","1":"31.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"31.59","1":"31.59"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.17","1":"32.17"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"32.02","1":"32.02"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"32.50","1":"32.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"32.50","1":"32.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"31.39","1":"31.39"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"31.75","1":"31.75"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.39","1":"30.39"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"30.02","1":"30.02"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"29.90","1":"29.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"29.43","1":"29.43"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"29.50","1":"29.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"29.30","1":"29.30"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"28.67","1":"28.67"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.51","1":"28.51"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"28.99","1":"28.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"27.87","1":"27.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.27","1":"27.27"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.40","1":"28.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"29.75","1":"29.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.72","1":"29.72"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"28.71","1":"28.71"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"29.40","1":"29.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"30.49","1":"30.49"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"29.51","1":"29.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"29.76","1":"29.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.31","1":"29.31"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"29.80","1":"29.80"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"30.30","1":"30.30"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"30.15","1":"30.15"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"29.81","1":"29.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"30.50","1":"30.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.51","1":"30.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"30.50","1":"30.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.93","1":"30.93"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"31.99","1":"31.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"33.01","1":"33.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.95","1":"31.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.85","1":"31.85"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"32.37","1":"32.37"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"30.87","1":"30.87"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"30.16","1":"30.16"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"30.50","1":"30.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"32.05","1":"32.05"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"33.01","1":"33.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"33.25","1":"33.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.84","1":"34.84"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"34.39","1":"34.39"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"35.04","1":"35.04"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"35.47","1":"35.47"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.04","1":"35.04"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"38.69","1":"38.69"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.77","1":"38.77"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.71","1":"37.71"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"39.38","1":"39.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"40.50","1":"40.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"39.97","1":"39.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.05","1":"37.05"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.19","1":"37.19"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"36.69","1":"36.69"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"38.36","1":"38.36"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"37.68","1":"37.68"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.04","1":"38.04"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"38.37","1":"38.37"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"37.94","1":"37.94"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"40.06","1":"40.06"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"40.09","1":"40.09"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"41.13","1":"41.13"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"39.61","1":"39.61"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.11","1":"40.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"43.12","1":"43.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"46.35","1":"46.35"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"44.32","1":"44.32"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"42.90","1":"42.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"43.03","1":"43.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"42.43","1":"42.43"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"39.56","1":"39.56"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"42.94","1":"42.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"42.66","1":"42.66"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"43.49","1":"43.49"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"42.89","1":"42.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"42.93","1":"42.93"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"42.49","1":"42.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"42.37","1":"42.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"42.01","1":"42.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"42.87","1":"42.87"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"43.19","1":"43.19"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"43.21","1":"43.21"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"43.18","1":"43.18"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.18","1":"42.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"43.40","1":"43.40"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"44.90","1":"44.90"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"44.99","1":"44.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"46.01","1":"46.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"47.58","1":"47.58"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"47.28","1":"47.28"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"45.86","1":"45.86"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"46.50","1":"46.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"46.76","1":"46.76"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"47.40","1":"47.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"45.55","1":"45.55"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"46.00","1":"46.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"46.97","1":"46.97"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"47.40","1":"47.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"48.26","1":"48.26"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"47.51","1":"47.51"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"48.57","1":"48.57"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"47.52","1":"47.52"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"48.12","1":"48.12"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"48.01","1":"48.01"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"48.01","1":"48.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"49.40","1":"49.40"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"49.39","1":"49.39"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"48.38","1":"48.38"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"48.01","1":"48.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"47.50","1":"47.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"47.48","1":"47.48"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"46.85","1":"46.85"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"46.75","1":"46.75"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"46.00","1":"46.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"45.00","1":"45.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"44.52","1":"44.52"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"44.06","1":"44.06"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"44.10","1":"44.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"44.30","1":"44.30"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"44.78","1":"44.78"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"44.50","1":"44.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"44.70","1":"44.70"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"45.10","1":"45.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"45.22","1":"45.22"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"45.50","1":"45.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"47.51","1":"47.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"47.98","1":"47.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"47.92","1":"47.92"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"48.00","1":"48.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"48.04","1":"48.04"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"49.55","1":"49.55"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"51.42","1":"51.42"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"51.61","1":"51.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"51.14","1":"51.14"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"51.50","1":"51.50"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"51.12","1":"51.12"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"51.20","1":"51.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"51.25","1":"51.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"51.23","1":"51.23"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"52.00","1":"52.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"51.71","1":"51.71"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"53.40","1":"53.40"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"54.36","1":"54.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"54.89","1":"54.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"54.69","1":"54.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"53.42","1":"53.42"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"53.65","1":"53.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"53.50","1":"53.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"53.63","1":"53.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"53.00","1":"53.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"53.09","1":"53.09"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"53.37","1":"53.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"57.37","1":"57.37"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"56.13","1":"56.13"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"54.81","1":"54.81"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"54.45","1":"54.45"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"56.41","1":"56.41"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"56.95","1":"56.95"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"56.99","1":"56.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"56.01","1":"56.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"56.75","1":"56.75"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"56.40","1":"56.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"56.47","1":"56.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"56.50","1":"56.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"56.03","1":"56.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.51","1":"55.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"55.88","1":"55.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"55.22","1":"55.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"54.80","1":"54.80"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"54.99","1":"54.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"55.02","1":"55.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"56.04","1":"56.04"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"56.66","1":"56.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"55.98","1":"55.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"56.58","1":"56.58"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"55.87","1":"55.87"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"58.13","1":"58.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"57.84","1":"57.84"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"59.01","1":"59.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"59.72","1":"59.72"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"60.29","1":"60.29"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"61.45","1":"61.45"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"60.07","1":"60.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"60.06","1":"60.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"61.27","1":"61.27"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"60.80","1":"60.80"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"61.08","1":"61.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"60.65","1":"60.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"61.16","1":"61.16"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"59.73","1":"59.73"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"58.89","1":"58.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"58.72","1":"58.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"58.38","1":"58.38"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"57.12","1":"57.12"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"57.31","1":"57.31"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"58.11","1":"58.11"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"57.30","1":"57.30"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"57.00","1":"57.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"58.23","1":"58.23"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"57.51","1":"57.51"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"57.26","1":"57.26"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"58.57","1":"58.57"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"58.50","1":"58.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"59.08","1":"59.08"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"58.99","1":"58.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"59.59","1":"59.59"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"59.90","1":"59.90"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"58.95","1":"58.95"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"58.95","1":"58.95"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"59.94","1":"59.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"59.18","1":"59.18"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"59.91","1":"59.91"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"60.00","1":"60.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"59.98","1":"59.98"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"59.05","1":"59.05"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"58.21","1":"58.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"58.86","1":"58.86"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"58.73","1":"58.73"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"59.02","1":"59.02"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"58.58","1":"58.58"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"59.35","1":"59.35"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"58.90","1":"58.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"59.43","1":"59.43"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"59.50","1":"59.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.50","1":"59.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.03","1":"59.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"59.52","1":"59.52"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"59.40","1":"59.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"62.23","1":"62.23"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"64.35","1":"64.35"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"62.68","1":"62.68"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"62.55","1":"62.55"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"62.05","1":"62.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"61.95","1":"61.95"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"64.37","1":"64.37"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"62.13","1":"62.13"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.33","1":"60.33"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"58.56","1":"58.56"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"59.71","1":"59.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"59.57","1":"59.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"60.53","1":"60.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"60.72","1":"60.72"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"60.49","1":"60.49"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"61.18","1":"61.18"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"60.51","1":"60.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"60.13","1":"60.13"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"60.35","1":"60.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"60.77","1":"60.77"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"63.28","1":"63.28"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"64.40","1":"64.40"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"63.00","1":"63.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"66.82","1":"66.82"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"73.35","1":"73.35"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"80.69","1":"80.69"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"84.91","1":"84.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"85.05","1":"85.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"81.05","1":"81.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"29.81","1":"29.81"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"32.79","1":"32.79"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"36.07","1":"36.07"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"39.68","1":"39.68"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"43.65","1":"43.65"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"44.65","1":"44.65"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"43.92","1":"43.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"43.23","1":"43.23"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"43.74","1":"43.74"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"45.99","1":"45.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"47.28","1":"47.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"48.53","1":"48.53"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"49.47","1":"49.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"48.79","1":"48.79"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"48.63","1":"48.63"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.73","1":"42.73"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.48","1":"41.48"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"42.88","1":"42.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"42.17","1":"42.17"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"42.90","1":"42.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"40.51","1":"40.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.01","1":"43.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.80","1":"44.80"}]}