{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"56.35","1":"56.35"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"57.30","1":"57.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"57.35","1":"57.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"57.70","1":"57.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"61.20","1":"61.20"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"61.20","1":"61.20"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"61.10","1":"61.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"61.05","1":"61.05"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"60.90","1":"60.90"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"61.80","1":"61.80"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"62.90","1":"62.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"61.90","1":"61.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"62.25","1":"62.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"62.10","1":"62.10"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"62.70","1":"62.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"61.80","1":"61.80"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"65.60","1":"65.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"70.10","1":"70.10"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"68.05","1":"68.05"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"73.15","1":"73.15"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"74.25","1":"74.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"77.15","1":"77.15"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"78.20","1":"78.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"76.80","1":"76.80"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"74.75","1":"74.75"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"72.65","1":"72.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"74.75","1":"74.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"75.60","1":"75.60"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"79.45","1":"79.45"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"77.15","1":"77.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"77.60","1":"77.60"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"74.30","1":"74.30"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"79.85","1":"79.85"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"79.25","1":"79.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"78.90","1":"78.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"77.90","1":"77.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"77.50","1":"77.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"77.55","1":"77.55"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"77.50","1":"77.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"77.80","1":"77.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"77.95","1":"77.95"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"78.80","1":"78.80"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"78.90","1":"78.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"78.65","1":"78.65"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"82.30","1":"82.30"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"82.50","1":"82.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"84.75","1":"84.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"85.45","1":"85.45"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"85.45","1":"85.45"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"82.60","1":"82.60"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"80.05","1":"80.05"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"77.75","1":"77.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"77.55","1":"77.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"76.50","1":"76.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"77.10","1":"77.10"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"80.60","1":"80.60"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"86.60","1":"86.60"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"93.05","1":"93.05"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"91.00","1":"91.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"93.40","1":"93.40"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"88.75","1":"88.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"84.35","1":"84.35"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"80.15","1":"80.15"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"76.15","1":"76.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"81.35","1":"81.35"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"77.50","1":"77.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"81.75","1":"81.75"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"79.00","1":"79.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"74.10","1":"74.10"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"70.40","1":"70.40"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"72.40","1":"72.40"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"73.80","1":"73.80"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"72.50","1":"72.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"69.20","1":"69.20"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"68.90","1":"68.90"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"70.00","1":"70.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"70.25","1":"70.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"72.00","1":"72.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"71.00","1":"71.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"70.90","1":"70.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"72.00","1":"72.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"69.50","1":"69.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"69.60","1":"69.60"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"71.00","1":"71.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"70.85","1":"70.85"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"69.35","1":"69.35"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"68.90","1":"68.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"67.80","1":"67.80"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"66.10","1":"66.10"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"62.80","1":"62.80"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"59.80","1":"59.80"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"59.60","1":"59.60"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"59.90","1":"59.90"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"58.50","1":"58.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"59.70","1":"59.70"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"59.25","1":"59.25"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"62.20","1":"62.20"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"60.25","1":"60.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"63.25","1":"63.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"66.40","1":"66.40"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"69.70","1":"69.70"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"68.40","1":"68.40"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"68.20","1":"68.20"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"69.45","1":"69.45"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"67.70","1":"67.70"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"69.10","1":"69.10"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"68.55","1":"68.55"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"68.55","1":"68.55"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"67.25","1":"67.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"66.15","1":"66.15"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"67.25","1":"67.25"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"66.75","1":"66.75"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"66.60","1":"66.60"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"66.75","1":"66.75"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"71.40","1":"71.40"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"76.75","1":"76.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"76.25","1":"76.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"73.20","1":"73.20"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"75.05","1":"75.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"73.70","1":"73.70"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"77.35","1":"77.35"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"81.20","1":"81.20"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"83.45","1":"83.45"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"82.00","1":"82.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"82.45","1":"82.45"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"78.70","1":"78.70"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"76.90","1":"76.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"76.60","1":"76.60"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"76.15","1":"76.15"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"77.80","1":"77.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"81.65","1":"81.65"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"81.00","1":"81.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"79.40","1":"79.40"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"78.75","1":"78.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"78.95","1":"78.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"79.00","1":"79.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"80.15","1":"80.15"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"80.00","1":"80.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"80.25","1":"80.25"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"84.00","1":"84.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"88.20","1":"88.20"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"92.60","1":"92.60"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"97.20","1":"97.20"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"102.05","1":"102.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"105.55","1":"105.55"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"110.80","1":"110.80"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"116.30","1":"116.30"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"122.10","1":"122.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"128.20","1":"128.20"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"124.95","1":"124.95"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"118.75","1":"118.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"116.00","1":"116.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"117.95","1":"117.95"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"120.40","1":"120.40"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"115.00","1":"115.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"113.30","1":"113.30"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"118.95","1":"118.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"119.00","1":"119.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"120.00","1":"120.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"120.00","1":"120.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"119.00","1":"119.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"120.00","1":"120.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"117.75","1":"117.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"117.65","1":"117.65"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"118.50","1":"118.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"117.60","1":"117.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"116.00","1":"116.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"115.00","1":"115.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"116.60","1":"116.60"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"116.00","1":"116.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"115.50","1":"115.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"115.00","1":"115.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"111.00","1":"111.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"116.55","1":"116.55"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"114.00","1":"114.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"114.50","1":"114.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"117.00","1":"117.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"115.00","1":"115.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"120.60","1":"120.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"126.60","1":"126.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"127.90","1":"127.90"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"127.25","1":"127.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"127.70","1":"127.70"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"131.50","1":"131.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"128.50","1":"128.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"125.00","1":"125.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"131.20","1":"131.20"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"137.75","1":"137.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"142.60","1":"142.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"144.50","1":"144.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"143.00","1":"143.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"140.00","1":"140.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"137.15","1":"137.15"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"143.50","1":"143.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"142.50","1":"142.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"140.50","1":"140.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"139.00","1":"139.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"139.50","1":"139.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"141.90","1":"141.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"148.95","1":"148.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"149.50","1":"149.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"146.50","1":"146.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"144.00","1":"144.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"142.50","1":"142.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"143.00","1":"143.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"142.80","1":"142.80"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"143.20","1":"143.20"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"137.60","1":"137.60"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"135.05","1":"135.05"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"135.80","1":"135.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"140.35","1":"140.35"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"139.00","1":"139.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"133.00","1":"133.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"128.50","1":"128.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"134.00","1":"134.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"138.25","1":"138.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"135.95","1":"135.95"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"137.00","1":"137.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"140.00","1":"140.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"143.35","1":"143.35"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"150.10","1":"150.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"156.00","1":"156.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"157.05","1":"157.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"159.75","1":"159.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"159.20","1":"159.20"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"167.15","1":"167.15"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"166.50","1":"166.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"172.25","1":"172.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"173.50","1":"173.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"161.80","1":"161.80"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"168.50","1":"168.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"173.90","1":"173.90"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"178.50","1":"178.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"178.50","1":"178.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"178.00","1":"178.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"186.10","1":"186.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"186.90","1":"186.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"187.30","1":"187.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"185.50","1":"185.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"182.65","1":"182.65"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"174.00","1":"174.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"177.90","1":"177.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"175.00","1":"175.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"173.40","1":"173.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"175.50","1":"175.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"171.00","1":"171.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"174.25","1":"174.25"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"176.00","1":"176.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"167.20","1":"167.20"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"171.50","1":"171.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"165.20","1":"165.20"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"162.60","1":"162.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"163.40","1":"163.40"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"155.25","1":"155.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"162.00","1":"162.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"153.90","1":"153.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"151.20","1":"151.20"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"143.65","1":"143.65"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"136.50","1":"136.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"141.10","1":"141.10"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"142.35","1":"142.35"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"147.00","1":"147.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"154.35","1":"154.35"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"162.05","1":"162.05"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"143.50","1":"143.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"141.45","1":"141.45"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"140.90","1":"140.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"143.65","1":"143.65"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"145.00","1":"145.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"149.00","1":"149.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"156.45","1":"156.45"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"160.95","1":"160.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"162.25","1":"162.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"161.75","1":"161.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"167.50","1":"167.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"159.60","1":"159.60"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"162.25","1":"162.25"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"165.90","1":"165.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"165.55","1":"165.55"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"168.50","1":"168.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"176.90","1":"176.90"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"179.80","1":"179.80"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"176.00","1":"176.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"181.00","1":"181.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"183.10","1":"183.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"184.25","1":"184.25"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"180.45","1":"180.45"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"176.00","1":"176.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"167.20","1":"167.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"158.00","1":"158.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"165.85","1":"165.85"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"169.45","1":"169.45"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"167.45","1":"167.45"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"167.00","1":"167.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"163.50","1":"163.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"155.35","1":"155.35"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"153.05","1":"153.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"154.05","1":"154.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"146.35","1":"146.35"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"139.05","1":"139.05"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"144.00","1":"144.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"137.10","1":"137.10"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"133.05","1":"133.05"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"137.50","1":"137.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"137.00","1":"137.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"139.90","1":"139.90"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"138.00","1":"138.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"134.00","1":"134.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"127.30","1":"127.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"116.60","1":"116.60"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"116.55","1":"116.55"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"120.50","1":"120.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"123.95","1":"123.95"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"121.60","1":"121.60"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"115.55","1":"115.55"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"111.35","1":"111.35"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"103.55","1":"103.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"98.40","1":"98.40"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"103.30","1":"103.30"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"108.45","1":"108.45"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"113.85","1":"113.85"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"119.50","1":"119.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"122.50","1":"122.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"127.90","1":"127.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"121.55","1":"121.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"115.50","1":"115.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"109.75","1":"109.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"115.20","1":"115.20"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"120.95","1":"120.95"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"122.50","1":"122.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"116.45","1":"116.45"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"119.20","1":"119.20"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"123.00","1":"123.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"120.05","1":"120.05"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"119.25","1":"119.25"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"113.30","1":"113.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"111.50","1":"111.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"112.70","1":"112.70"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"117.75","1":"117.75"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"113.00","1":"113.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"116.65","1":"116.65"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"122.45","1":"122.45"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"128.55","1":"128.55"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"130.80","1":"130.80"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"137.30","1":"137.30"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"135.00","1":"135.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"131.50","1":"131.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"130.00","1":"130.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"131.00","1":"131.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"132.30","1":"132.30"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"130.00","1":"130.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"136.50","1":"136.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"143.30","1":"143.30"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"150.45","1":"150.45"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"156.95","1":"156.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"158.00","1":"158.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"158.05","1":"158.05"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"160.25","1":"160.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"159.00","1":"159.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"162.10","1":"162.10"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"162.95","1":"162.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"167.45","1":"167.45"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"161.50","1":"161.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"153.45","1":"153.45"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"160.85","1":"160.85"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"152.85","1":"152.85"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"145.25","1":"145.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"152.50","1":"152.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"155.05","1":"155.05"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"155.50","1":"155.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"150.95","1":"150.95"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"154.00","1":"154.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"154.20","1":"154.20"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"153.90","1":"153.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"153.50","1":"153.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"151.45","1":"151.45"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"152.50","1":"152.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"151.00","1":"151.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"155.00","1":"155.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"152.00","1":"152.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"155.00","1":"155.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"152.00","1":"152.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"149.65","1":"149.65"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"149.00","1":"149.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"149.35","1":"149.35"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"153.75","1":"153.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"159.80","1":"159.80"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"159.00","1":"159.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"141.40","1":"141.40"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"140.80","1":"140.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"139.40","1":"139.40"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"138.00","1":"138.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"140.70","1":"140.70"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"140.60","1":"140.60"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"147.60","1":"147.60"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"152.00","1":"152.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"159.60","1":"159.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"159.00","1":"159.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"159.00","1":"159.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"158.00","1":"158.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"156.00","1":"156.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"155.65","1":"155.65"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"154.50","1":"154.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"161.30","1":"161.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"166.25","1":"166.25"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"168.50","1":"168.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"176.00","1":"176.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"171.80","1":"171.80"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"165.00","1":"165.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"165.00","1":"165.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"173.25","1":"173.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"170.00","1":"170.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"173.20","1":"173.20"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"172.75","1":"172.75"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"168.00","1":"168.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"162.50","1":"162.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"165.25","1":"165.25"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"164.00","1":"164.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"162.10","1":"162.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"160.00","1":"160.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"156.15","1":"156.15"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"161.70","1":"161.70"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"158.00","1":"158.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"160.50","1":"160.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"161.75","1":"161.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"163.50","1":"163.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"167.00","1":"167.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"160.50","1":"160.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"159.25","1":"159.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"157.50","1":"157.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"159.50","1":"159.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"161.50","1":"161.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"157.10","1":"157.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"157.00","1":"157.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"157.00","1":"157.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"152.00","1":"152.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"151.00","1":"151.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"152.25","1":"152.25"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"149.00","1":"149.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"141.60","1":"141.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"139.00","1":"139.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"143.40","1":"143.40"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"142.00","1":"142.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"140.75","1":"140.75"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"147.15","1":"147.15"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"150.55","1":"150.55"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"152.80","1":"152.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"150.50","1":"150.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"151.00","1":"151.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"152.85","1":"152.85"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"153.80","1":"153.80"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"153.30","1":"153.30"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"152.15","1":"152.15"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"154.35","1":"154.35"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"157.50","1":"157.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"156.00","1":"156.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"157.10","1":"157.10"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"164.40","1":"164.40"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"165.25","1":"165.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"165.95","1":"165.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"171.35","1":"171.35"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"169.50","1":"169.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"171.90","1":"171.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"173.90","1":"173.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"173.30","1":"173.30"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"178.00","1":"178.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"183.10","1":"183.10"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"192.25","1":"192.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"194.00","1":"194.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"192.00","1":"192.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"191.25","1":"191.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"189.10","1":"189.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"189.10","1":"189.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"189.25","1":"189.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"196.10","1":"196.10"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"201.75","1":"201.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"199.00","1":"199.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"202.95","1":"202.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"202.60","1":"202.60"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"199.50","1":"199.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"202.50","1":"202.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"196.15","1":"196.15"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"197.05","1":"197.05"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"193.25","1":"193.25"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"187.00","1":"187.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"179.00","1":"179.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"186.90","1":"186.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"183.00","1":"183.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"184.90","1":"184.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"184.00","1":"184.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"189.50","1":"189.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"184.75","1":"184.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"182.50","1":"182.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"183.00","1":"183.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"175.00","1":"175.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"181.40","1":"181.40"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"186.00","1":"186.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"193.60","1":"193.60"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"194.00","1":"194.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"199.90","1":"199.90"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"198.00","1":"198.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"197.50","1":"197.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"198.50","1":"198.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"196.05","1":"196.05"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"197.85","1":"197.85"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"197.40","1":"197.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"197.45","1":"197.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"196.00","1":"196.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"198.25","1":"198.25"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"208.15","1":"208.15"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"203.20","1":"203.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"204.45","1":"204.45"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"202.50","1":"202.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"205.65","1":"205.65"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"202.00","1":"202.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"204.00","1":"204.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"199.95","1":"199.95"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"209.35","1":"209.35"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"218.25","1":"218.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"220.45","1":"220.45"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"216.50","1":"216.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"220.50","1":"220.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"231.00","1":"231.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"236.70","1":"236.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"234.25","1":"234.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"245.95","1":"245.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"258.20","1":"258.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"254.45","1":"254.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"267.15","1":"267.15"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"266.00","1":"266.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"257.00","1":"257.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"259.50","1":"259.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"258.20","1":"258.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"256.00","1":"256.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"245.55","1":"245.55"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"247.50","1":"247.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"255.00","1":"255.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"244.95","1":"244.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"251.90","1":"251.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"258.00","1":"258.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"270.90","1":"270.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"270.95","1":"270.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"275.00","1":"275.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"288.75","1":"288.75"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"295.00","1":"295.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"309.75","1":"309.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"325.20","1":"325.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"322.00","1":"322.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"337.00","1":"337.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"332.00","1":"332.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"330.60","1":"330.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"325.10","1":"325.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"328.50","1":"328.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"326.25","1":"326.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"324.00","1":"324.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"307.80","1":"307.80"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"292.45","1":"292.45"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"296.30","1":"296.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"294.00","1":"294.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"294.90","1":"294.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"300.30","1":"300.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"299.00","1":"299.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"313.95","1":"313.95"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"313.95","1":"313.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"314.00","1":"314.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"329.70","1":"329.70"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"325.95","1":"325.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"324.50","1":"324.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"316.00","1":"316.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"318.60","1":"318.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"311.00","1":"311.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"308.00","1":"308.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"317.05","1":"317.05"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"308.50","1":"308.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"305.50","1":"305.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"312.90","1":"312.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"309.05","1":"309.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"296.90","1":"296.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"311.70","1":"311.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"299.00","1":"299.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"284.05","1":"284.05"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"281.20","1":"281.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"295.25","1":"295.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"300.50","1":"300.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"301.10","1":"301.10"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"302.00","1":"302.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"296.40","1":"296.40"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"294.00","1":"294.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"302.40","1":"302.40"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"302.65","1":"302.65"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"317.75","1":"317.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"319.00","1":"319.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"309.50","1":"309.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"302.00","1":"302.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"315.90","1":"315.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"302.15","1":"302.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"287.05","1":"287.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"272.70","1":"272.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"281.90","1":"281.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"274.15","1":"274.15"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"276.00","1":"276.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"278.70","1":"278.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"264.80","1":"264.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"260.95","1":"260.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"252.00","1":"252.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"250.00","1":"250.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"262.50","1":"262.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"262.00","1":"262.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"272.50","1":"272.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"276.00","1":"276.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"285.80","1":"285.80"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"294.00","1":"294.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"296.40","1":"296.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"299.50","1":"299.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"307.00","1":"307.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"308.00","1":"308.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"312.55","1":"312.55"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"313.75","1":"313.75"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"318.95","1":"318.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"322.10","1":"322.10"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"306.45","1":"306.45"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"306.00","1":"306.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"306.00","1":"306.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"315.00","1":"315.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"316.40","1":"316.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"316.95","1":"316.95"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"318.00","1":"318.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"332.30","1":"332.30"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"337.00","1":"337.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"352.90","1":"352.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"364.00","1":"364.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"374.25","1":"374.25"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"372.00","1":"372.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"370.50","1":"370.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"371.90","1":"371.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"368.80","1":"368.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"375.95","1":"375.95"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"386.30","1":"386.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"382.40","1":"382.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"385.10","1":"385.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"393.00","1":"393.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"412.65","1":"412.65"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"417.00","1":"417.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"405.10","1":"405.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"384.85","1":"384.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"383.00","1":"383.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"383.50","1":"383.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"383.80","1":"383.80"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"383.10","1":"383.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"402.25","1":"402.25"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"392.00","1":"392.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"411.60","1":"411.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"391.05","1":"391.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"371.50","1":"371.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"364.00","1":"364.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"354.00","1":"354.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"363.00","1":"363.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"363.10","1":"363.10"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"352.85","1":"352.85"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"335.25","1":"335.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"318.50","1":"318.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"310.90","1":"310.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"326.40","1":"326.40"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"342.70","1":"342.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"359.80","1":"359.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"377.75","1":"377.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"372.00","1":"372.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"372.50","1":"372.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"373.40","1":"373.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"369.50","1":"369.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"372.10","1":"372.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"359.00","1":"359.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"369.00","1":"369.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"368.00","1":"368.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"371.40","1":"371.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"379.00","1":"379.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"384.75","1":"384.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"386.25","1":"386.25"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"372.00","1":"372.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"376.90","1":"376.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"374.85","1":"374.85"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"373.50","1":"373.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"372.75","1":"372.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"378.35","1":"378.35"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"385.45","1":"385.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"383.00","1":"383.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"377.20","1":"377.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"358.35","1":"358.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"340.45","1":"340.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"323.45","1":"323.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"339.60","1":"339.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"333.00","1":"333.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"329.00","1":"329.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"339.50","1":"339.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"332.00","1":"332.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"323.55","1":"323.55"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"312.20","1":"312.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"321.65","1":"321.65"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"320.00","1":"320.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"331.00","1":"331.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"317.00","1":"317.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"332.85","1":"332.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"340.00","1":"340.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"357.00","1":"357.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"367.00","1":"367.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"384.85","1":"384.85"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"381.60","1":"381.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"370.25","1":"370.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"376.65","1":"376.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"378.00","1":"378.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"376.05","1":"376.05"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"374.80","1":"374.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"374.85","1":"374.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"373.15","1":"373.15"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"369.20","1":"369.20"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"368.35","1":"368.35"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"362.00","1":"362.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"373.05","1":"373.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"371.50","1":"371.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"372.05","1":"372.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"371.05","1":"371.05"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"380.00","1":"380.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"384.00","1":"384.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"403.20","1":"403.20"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"409.00","1":"409.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"406.80","1":"406.80"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"407.80","1":"407.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"409.00","1":"409.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"398.50","1":"398.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"385.00","1":"385.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"372.90","1":"372.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"391.50","1":"391.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"402.75","1":"402.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"393.95","1":"393.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"392.20","1":"392.20"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"391.00","1":"391.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"385.10","1":"385.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"392.00","1":"392.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"389.45","1":"389.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"389.45","1":"389.45"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"383.00","1":"383.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"365.00","1":"365.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"383.25","1":"383.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"382.00","1":"382.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"398.00","1":"398.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"397.00","1":"397.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"397.05","1":"397.05"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"416.90","1":"416.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"396.10","1":"396.10"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"382.00","1":"382.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"392.70","1":"392.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"390.00","1":"390.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"386.00","1":"386.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"387.50","1":"387.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"390.25","1":"390.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"389.00","1":"389.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"381.30","1":"381.30"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"374.70","1":"374.70"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"376.00","1":"376.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"381.00","1":"381.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"381.25","1":"381.25"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"383.00","1":"383.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"394.00","1":"394.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"397.00","1":"397.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"392.50","1":"392.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"382.75","1":"382.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"363.65","1":"363.65"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"372.00","1":"372.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"372.00","1":"372.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"369.25","1":"369.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"369.00","1":"369.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"374.00","1":"374.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"357.00","1":"357.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"339.50","1":"339.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"335.99","1":"335.99"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"320.90","1":"320.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"307.00","1":"307.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"314.99","1":"314.99"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"330.73","1":"330.73"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"347.26","1":"347.26"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"342.11","1":"342.11"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"325.01","1":"325.01"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"317.00","1":"317.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"313.00","1":"313.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"321.20","1":"321.20"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"305.14","1":"305.14"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"289.89","1":"289.89"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"275.40","1":"275.40"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"280.00","1":"280.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"266.00","1":"266.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"267.00","1":"267.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"254.00","1":"254.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"256.00","1":"256.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"265.50","1":"265.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"278.77","1":"278.77"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"292.70","1":"292.70"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"305.00","1":"305.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"289.75","1":"289.75"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"275.27","1":"275.27"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"261.51","1":"261.51"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"270.00","1":"270.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"271.25","1":"271.25"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"276.40","1":"276.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"279.25","1":"279.25"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"280.50","1":"280.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"266.48","1":"266.48"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"253.16","1":"253.16"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"240.51","1":"240.51"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"264.56","1":"264.56"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"279.00","1":"279.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"276.21","1":"276.21"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"273.45","1":"273.45"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"270.72","1":"270.72"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"268.02","1":"268.02"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"265.34","1":"265.34"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"265.34","1":"265.34"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"262.69","1":"262.69"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"260.07","1":"260.07"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"257.47","1":"257.47"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"254.90","1":"254.90"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"254.90","1":"254.90"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"254.90","1":"254.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"242.16","1":"242.16"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"230.06","1":"230.06"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"230.06","1":"230.06"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"218.56","1":"218.56"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"207.64","1":"207.64"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"198.99","1":"198.99"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"208.93","1":"208.93"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"219.37","1":"219.37"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"230.33","1":"230.33"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"230.10","1":"230.10"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"218.60","1":"218.60"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"207.67","1":"207.67"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"218.05","1":"218.05"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"207.15","1":"207.15"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"196.80","1":"196.80"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"186.96","1":"186.96"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"179.00","1":"179.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"170.05","1":"170.05"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"161.55","1":"161.55"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"169.62","1":"169.62"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"178.10","1":"178.10"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"186.00","1":"186.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"194.00","1":"194.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"203.70","1":"203.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"213.88","1":"213.88"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"224.57","1":"224.57"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"235.79","1":"235.79"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"232.00","1":"232.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"221.50","1":"221.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"210.43","1":"210.43"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"199.91","1":"199.91"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"189.92","1":"189.92"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"189.92","1":"189.92"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"189.92","1":"189.92"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"189.92","1":"189.92"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"189.92","1":"189.92"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"161.55","1":"161.55"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"153.48","1":"153.48"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"138.52","1":"138.52"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"131.60","1":"131.60"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"112.84","1":"112.84"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"96.75","1":"96.75"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"91.92","1":"91.92"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"87.33","1":"87.33"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"82.97","1":"82.97"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"85.18","1":"85.18"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"80.93","1":"80.93"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"76.89","1":"76.89"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"73.05","1":"73.05"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"69.40","1":"69.40"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"65.93","1":"65.93"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"62.64","1":"62.64"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"59.51","1":"59.51"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"56.54","1":"56.54"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"53.72","1":"53.72"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"51.04","1":"51.04"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"48.49","1":"48.49"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"46.27","1":"46.27"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"45.02","1":"45.02"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"42.79","1":"42.79"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"44.92","1":"44.92"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"47.16","1":"47.16"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"49.31","1":"49.31"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"51.77","1":"51.77"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"54.35","1":"54.35"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"55.47","1":"55.47"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"53.41","1":"53.41"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"51.34","1":"51.34"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"48.98","1":"48.98"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"51.42","1":"51.42"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"53.99","1":"53.99"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"56.68","1":"56.68"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"59.28","1":"59.28"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"62.24","1":"62.24"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"59.13","1":"59.13"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"56.18","1":"56.18"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"54.17","1":"54.17"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"51.47","1":"51.47"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"52.51","1":"52.51"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"52.58","1":"52.58"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"50.16","1":"50.16"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"48.11","1":"48.11"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"50.51","1":"50.51"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"52.21","1":"52.21"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"49.63","1":"49.63"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"52.11","1":"52.11"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"52.56","1":"52.56"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"52.55","1":"52.55"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"51.34","1":"51.34"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"53.90","1":"53.90"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"56.45","1":"56.45"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"59.27","1":"59.27"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"62.14","1":"62.14"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"55.26","1":"55.26"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"58.02","1":"58.02"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"60.92","1":"60.92"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"58.08","1":"58.08"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"60.98","1":"60.98"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"64.02","1":"64.02"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"66.78","1":"66.78"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"70.08","1":"70.08"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"73.58","1":"73.58"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"77.25","1":"77.25"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"81.11","1":"81.11"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"84.95","1":"84.95"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"80.71","1":"80.71"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"77.08","1":"77.08"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"80.93","1":"80.93"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"84.97","1":"84.97"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"83.63","1":"83.63"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"80.30","1":"80.30"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"82.52","1":"82.52"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"86.49","1":"86.49"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"90.71","1":"90.71"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"94.87","1":"94.87"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"90.13","1":"90.13"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"85.63","1":"85.63"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"89.55","1":"89.55"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"85.08","1":"85.08"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"80.93","1":"80.93"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"76.99","1":"76.99"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"73.74","1":"73.74"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"70.24","1":"70.24"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"68.46","1":"68.46"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"71.82","1":"71.82"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"69.72","1":"69.72"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"70.61","1":"70.61"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"70.44","1":"70.44"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"73.96","1":"73.96"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"74.18","1":"74.18"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"72.32","1":"72.32"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"75.93","1":"75.93"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"79.36","1":"79.36"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"77.03","1":"77.03"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"80.75","1":"80.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"83.47","1":"83.47"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"87.64","1":"87.64"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"91.71","1":"91.71"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"90.51","1":"90.51"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"89.41","1":"89.41"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"93.54","1":"93.54"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"97.51","1":"97.51"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"93.14","1":"93.14"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"91.66","1":"91.66"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"87.08","1":"87.08"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"82.73","1":"82.73"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"79.44","1":"79.44"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"78.17","1":"78.17"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"82.07","1":"82.07"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"83.18","1":"83.18"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"87.33","1":"87.33"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"85.88","1":"85.88"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"81.59","1":"81.59"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"77.56","1":"77.56"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"81.42","1":"81.42"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"82.12","1":"82.12"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"83.58","1":"83.58"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"85.83","1":"85.83"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"85.44","1":"85.44"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"84.49","1":"84.49"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"85.31","1":"85.31"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"85.11","1":"85.11"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"84.86","1":"84.86"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"83.99","1":"83.99"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"88.03","1":"88.03"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"90.73","1":"90.73"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"88.66","1":"88.66"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"90.18","1":"90.18"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"90.42","1":"90.42"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"88.71","1":"88.71"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"87.27","1":"87.27"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"87.55","1":"87.55"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"91.92","1":"91.92"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"95.93","1":"95.93"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"97.40","1":"97.40"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"99.44","1":"99.44"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"97.51","1":"97.51"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"94.26","1":"94.26"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"94.73","1":"94.73"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"95.94","1":"95.94"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"100.73","1":"100.73"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"105.34","1":"105.34"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"106.14","1":"106.14"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"108.77","1":"108.77"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"103.39","1":"103.39"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"99.22","1":"99.22"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"104.18","1":"104.18"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"101.93","1":"101.93"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"104.04","1":"104.04"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"103.37","1":"103.37"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"102.66","1":"102.66"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"102.84","1":"102.84"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"104.68","1":"104.68"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"105.36","1":"105.36"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"102.57","1":"102.57"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"100.02","1":"100.02"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"95.69","1":"95.69"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"95.16","1":"95.16"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"93.71","1":"93.71"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"90.29","1":"90.29"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"94.75","1":"94.75"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"99.48","1":"99.48"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"103.07","1":"103.07"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"101.20","1":"101.20"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"99.49","1":"99.49"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"100.51","1":"100.51"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"101.43","1":"101.43"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"104.79","1":"104.79"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"107.01","1":"107.01"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"102.88","1":"102.88"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"103.31","1":"103.31"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"101.60","1":"101.60"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"98.30","1":"98.30"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"103.21","1":"103.21"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"103.48","1":"103.48"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"103.52","1":"103.52"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"104.40","1":"104.40"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"103.99","1":"103.99"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"104.58","1":"104.58"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"109.80","1":"109.80"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"111.40","1":"111.40"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"116.80","1":"116.80"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"120.83","1":"120.83"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"113.86","1":"113.86"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"114.49","1":"114.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"110.36","1":"110.36"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"109.97","1":"109.97"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"113.03","1":"113.03"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"117.15","1":"117.15"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"116.28","1":"116.28"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"120.94","1":"120.94"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"118.20","1":"118.20"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"117.66","1":"117.66"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"116.80","1":"116.80"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"118.41","1":"118.41"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"119.76","1":"119.76"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"117.29","1":"117.29"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"116.08","1":"116.08"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"110.28","1":"110.28"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"111.76","1":"111.76"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"108.95","1":"108.95"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"105.82","1":"105.82"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"104.82","1":"104.82"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"110.06","1":"110.06"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"115.56","1":"115.56"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"121.33","1":"121.33"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"126.07","1":"126.07"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"125.35","1":"125.35"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"119.11","1":"119.11"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"116.46","1":"116.46"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"122.28","1":"122.28"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"120.18","1":"120.18"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"116.17","1":"116.17"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"112.59","1":"112.59"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"118.21","1":"118.21"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"117.77","1":"117.77"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"121.36","1":"121.36"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"124.91","1":"124.91"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"120.88","1":"120.88"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"118.42","1":"118.42"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"119.62","1":"119.62"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"121.65","1":"121.65"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"118.99","1":"118.99"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"119.00","1":"119.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"119.48","1":"119.48"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"119.20","1":"119.20"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"116.27","1":"116.27"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"117.80","1":"117.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"118.26","1":"118.26"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"115.62","1":"115.62"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"112.91","1":"112.91"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"110.00","1":"110.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"113.48","1":"113.48"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"113.57","1":"113.57"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"113.11","1":"113.11"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"118.59","1":"118.59"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"121.46","1":"121.46"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"120.41","1":"120.41"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"119.67","1":"119.67"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"119.12","1":"119.12"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"121.07","1":"121.07"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"126.55","1":"126.55"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"123.23","1":"123.23"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"125.33","1":"125.33"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"125.14","1":"125.14"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"124.60","1":"124.60"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"123.30","1":"123.30"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"124.97","1":"124.97"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"128.19","1":"128.19"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"131.01","1":"131.01"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"128.65","1":"128.65"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"127.72","1":"127.72"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"133.17","1":"133.17"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"132.97","1":"132.97"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"132.70","1":"132.70"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"132.16","1":"132.16"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"132.44","1":"132.44"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"131.29","1":"131.29"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"132.08","1":"132.08"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"129.52","1":"129.52"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"124.79","1":"124.79"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"125.00","1":"125.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"122.65","1":"122.65"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"122.15","1":"122.15"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"119.26","1":"119.26"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"118.09","1":"118.09"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"118.33","1":"118.33"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"117.42","1":"117.42"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"117.97","1":"117.97"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"118.61","1":"118.61"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"120.36","1":"120.36"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"120.93","1":"120.93"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"121.12","1":"121.12"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"119.62","1":"119.62"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"119.21","1":"119.21"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"119.11","1":"119.11"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"115.18","1":"115.18"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"115.97","1":"115.97"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"118.16","1":"118.16"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"119.54","1":"119.54"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"125.44","1":"125.44"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"125.25","1":"125.25"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"122.53","1":"122.53"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"118.51","1":"118.51"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"119.49","1":"119.49"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"117.33","1":"117.33"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"115.80","1":"115.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"116.57","1":"116.57"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"114.50","1":"114.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"116.64","1":"116.64"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"122.32","1":"122.32"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"124.67","1":"124.67"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"126.55","1":"126.55"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"127.00","1":"127.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"127.71","1":"127.71"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"128.89","1":"128.89"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"126.83","1":"126.83"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"125.89","1":"125.89"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"124.81","1":"124.81"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"125.43","1":"125.43"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"124.93","1":"124.93"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"126.39","1":"126.39"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"128.97","1":"128.97"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"128.36","1":"128.36"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"127.18","1":"127.18"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"127.68","1":"127.68"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"123.57","1":"123.57"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"122.07","1":"122.07"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"123.28","1":"123.28"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"125.65","1":"125.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"128.20","1":"128.20"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"127.04","1":"127.04"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"128.36","1":"128.36"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"127.59","1":"127.59"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"128.29","1":"128.29"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"126.84","1":"126.84"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"124.51","1":"124.51"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"123.11","1":"123.11"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"126.18","1":"126.18"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"114.97","1":"114.97"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"113.42","1":"113.42"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"112.33","1":"112.33"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"111.57","1":"111.57"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"111.33","1":"111.33"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"111.22","1":"111.22"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"109.68","1":"109.68"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"106.26","1":"106.26"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"104.92","1":"104.92"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"103.57","1":"103.57"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"102.06","1":"102.06"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"100.11","1":"100.11"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"104.07","1":"104.07"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"104.67","1":"104.67"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"103.20","1":"103.20"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"99.61","1":"99.61"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"99.20","1":"99.20"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"96.85","1":"96.85"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"97.50","1":"97.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"99.18","1":"99.18"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"97.78","1":"97.78"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"94.91","1":"94.91"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"96.09","1":"96.09"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"95.08","1":"95.08"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"94.13","1":"94.13"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"93.35","1":"93.35"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"89.59","1":"89.59"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"85.19","1":"85.19"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"87.24","1":"87.24"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"85.07","1":"85.07"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"86.10","1":"86.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"84.61","1":"84.61"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"83.18","1":"83.18"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"86.44","1":"86.44"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"85.97","1":"85.97"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"85.88","1":"85.88"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"89.79","1":"89.79"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"89.50","1":"89.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"88.20","1":"88.20"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"83.94","1":"83.94"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"84.93","1":"84.93"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"82.19","1":"82.19"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"81.99","1":"81.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"84.10","1":"84.10"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"87.39","1":"87.39"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"86.90","1":"86.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"87.15","1":"87.15"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"86.52","1":"86.52"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"86.28","1":"86.28"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"85.12","1":"85.12"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"84.05","1":"84.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"79.97","1":"79.97"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"80.81","1":"80.81"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"79.88","1":"79.88"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"80.27","1":"80.27"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"79.69","1":"79.69"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"79.38","1":"79.38"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"78.59","1":"78.59"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"81.41","1":"81.41"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"81.94","1":"81.94"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"81.37","1":"81.37"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"80.45","1":"80.45"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"81.19","1":"81.19"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"85.16","1":"85.16"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"84.73","1":"84.73"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"84.03","1":"84.03"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"85.73","1":"85.73"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"86.36","1":"86.36"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"85.59","1":"85.59"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"85.42","1":"85.42"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"85.73","1":"85.73"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"85.17","1":"85.17"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"86.02","1":"86.02"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"88.27","1":"88.27"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"87.61","1":"87.61"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"88.36","1":"88.36"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"85.54","1":"85.54"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"86.67","1":"86.67"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"88.01","1":"88.01"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"87.74","1":"87.74"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"86.42","1":"86.42"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"82.15","1":"82.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"80.51","1":"80.51"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"80.36","1":"80.36"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"79.85","1":"79.85"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"79.69","1":"79.69"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"76.18","1":"76.18"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"75.44","1":"75.44"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"76.08","1":"76.08"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"77.40","1":"77.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"77.22","1":"77.22"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"76.84","1":"76.84"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"74.95","1":"74.95"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"71.21","1":"71.21"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"67.89","1":"67.89"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"66.25","1":"66.25"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"64.10","1":"64.10"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"66.57","1":"66.57"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"66.25","1":"66.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"66.64","1":"66.64"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"66.35","1":"66.35"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"66.10","1":"66.10"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"66.17","1":"66.17"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"66.91","1":"66.91"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"66.29","1":"66.29"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"69.10","1":"69.10"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"69.24","1":"69.24"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"69.33","1":"69.33"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"70.17","1":"70.17"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"70.71","1":"70.71"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"69.37","1":"69.37"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"69.16","1":"69.16"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"67.06","1":"67.06"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"67.67","1":"67.67"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"67.52","1":"67.52"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"67.81","1":"67.81"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"66.18","1":"66.18"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"65.09","1":"65.09"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"65.26","1":"65.26"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"65.40","1":"65.40"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"63.60","1":"63.60"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"63.43","1":"63.43"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"65.72","1":"65.72"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"67.43","1":"67.43"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"67.10","1":"67.10"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"66.08","1":"66.08"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"67.78","1":"67.78"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"71.16","1":"71.16"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"71.63","1":"71.63"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"71.15","1":"71.15"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"73.56","1":"73.56"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"72.67","1":"72.67"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"73.61","1":"73.61"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"74.52","1":"74.52"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"74.38","1":"74.38"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"71.91","1":"71.91"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"71.31","1":"71.31"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"67.75","1":"67.75"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"69.53","1":"69.53"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"68.73","1":"68.73"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"70.71","1":"70.71"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"70.38","1":"70.38"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"73.89","1":"73.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"77.58","1":"77.58"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"81.45","1":"81.45"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"79.77","1":"79.77"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"78.51","1":"78.51"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"78.85","1":"78.85"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"82.10","1":"82.10"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"81.91","1":"81.91"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"81.92","1":"81.92"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"82.99","1":"82.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"81.23","1":"81.23"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"81.17","1":"81.17"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"80.56","1":"80.56"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"79.51","1":"79.51"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"80.52","1":"80.52"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"80.01","1":"80.01"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"81.95","1":"81.95"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"82.18","1":"82.18"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"81.93","1":"81.93"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"81.34","1":"81.34"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"81.95","1":"81.95"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"83.99","1":"83.99"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"84.26","1":"84.26"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"87.61","1":"87.61"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"88.02","1":"88.02"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"86.92","1":"86.92"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"90.91","1":"90.91"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"89.30","1":"89.30"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"88.61","1":"88.61"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"87.41","1":"87.41"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"86.32","1":"86.32"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"87.11","1":"87.11"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"87.11","1":"87.11"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"86.82","1":"86.82"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"88.00","1":"88.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"87.50","1":"87.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"83.41","1":"83.41"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"85.94","1":"85.94"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"86.52","1":"86.52"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"87.73","1":"87.73"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"88.91","1":"88.91"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"89.72","1":"89.72"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"90.88","1":"90.88"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"91.93","1":"91.93"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"92.79","1":"92.79"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"94.91","1":"94.91"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"94.65","1":"94.65"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"92.96","1":"92.96"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"91.36","1":"91.36"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"91.33","1":"91.33"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"93.48","1":"93.48"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"93.54","1":"93.54"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"94.47","1":"94.47"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"94.88","1":"94.88"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"95.53","1":"95.53"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"95.02","1":"95.02"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"92.85","1":"92.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"90.19","1":"90.19"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"87.52","1":"87.52"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"90.23","1":"90.23"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"91.30","1":"91.30"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"91.92","1":"91.92"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"92.10","1":"92.10"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"90.50","1":"90.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"88.75","1":"88.75"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"84.45","1":"84.45"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"84.75","1":"84.75"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"85.76","1":"85.76"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"83.88","1":"83.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"83.69","1":"83.69"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"82.11","1":"82.11"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"78.91","1":"78.91"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"76.51","1":"76.51"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"75.72","1":"75.72"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"73.39","1":"73.39"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"74.47","1":"74.47"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"77.06","1":"77.06"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"78.67","1":"78.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"79.15","1":"79.15"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"82.19","1":"82.19"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"80.61","1":"80.61"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"79.98","1":"79.98"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"81.69","1":"81.69"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"82.01","1":"82.01"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"80.07","1":"80.07"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"79.87","1":"79.87"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"78.52","1":"78.52"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"80.04","1":"80.04"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"80.83","1":"80.83"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"77.85","1":"77.85"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"76.29","1":"76.29"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"72.48","1":"72.48"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"70.35","1":"70.35"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"70.07","1":"70.07"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"72.15","1":"72.15"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"73.51","1":"73.51"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"74.55","1":"74.55"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"74.51","1":"74.51"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"74.32","1":"74.32"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"72.73","1":"72.73"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"71.69","1":"71.69"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"69.51","1":"69.51"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"70.05","1":"70.05"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"70.02","1":"70.02"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"70.01","1":"70.01"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"70.52","1":"70.52"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"70.52","1":"70.52"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"69.21","1":"69.21"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"69.07","1":"69.07"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"68.68","1":"68.68"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"68.20","1":"68.20"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"68.12","1":"68.12"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"70.03","1":"70.03"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"70.16","1":"70.16"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"68.68","1":"68.68"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"68.48","1":"68.48"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"70.09","1":"70.09"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"69.41","1":"69.41"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"68.98","1":"68.98"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"67.57","1":"67.57"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"66.25","1":"66.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"63.94","1":"63.94"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"64.58","1":"64.58"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"65.69","1":"65.69"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"66.32","1":"66.32"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"68.75","1":"68.75"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"67.76","1":"67.76"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"66.42","1":"66.42"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"66.89","1":"66.89"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"66.56","1":"66.56"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"66.81","1":"66.81"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"66.07","1":"66.07"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"64.88","1":"64.88"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"64.98","1":"64.98"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"65.01","1":"65.01"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"65.43","1":"65.43"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"66.25","1":"66.25"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"67.82","1":"67.82"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"68.27","1":"68.27"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"68.32","1":"68.32"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"67.54","1":"67.54"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"68.14","1":"68.14"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"67.31","1":"67.31"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"66.92","1":"66.92"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"65.50","1":"65.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"67.05","1":"67.05"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"67.78","1":"67.78"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"67.37","1":"67.37"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"67.66","1":"67.66"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"67.15","1":"67.15"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"67.24","1":"67.24"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"66.94","1":"66.94"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"66.44","1":"66.44"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"66.35","1":"66.35"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"64.20","1":"64.20"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"64.82","1":"64.82"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"65.81","1":"65.81"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"65.99","1":"65.99"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"65.29","1":"65.29"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"65.69","1":"65.69"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"64.43","1":"64.43"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"64.99","1":"64.99"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"64.99","1":"64.99"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"64.91","1":"64.91"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"64.88","1":"64.88"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"65.46","1":"65.46"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"65.47","1":"65.47"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"65.52","1":"65.52"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"65.41","1":"65.41"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"65.06","1":"65.06"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"64.51","1":"64.51"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"64.44","1":"64.44"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"64.12","1":"64.12"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"63.85","1":"63.85"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"62.98","1":"62.98"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"62.90","1":"62.90"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"62.68","1":"62.68"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"62.69","1":"62.69"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"62.49","1":"62.49"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"61.98","1":"61.98"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"61.01","1":"61.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"58.15","1":"58.15"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"57.02","1":"57.02"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"57.66","1":"57.66"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"56.75","1":"56.75"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"56.34","1":"56.34"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"53.61","1":"53.61"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"52.46","1":"52.46"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"50.05","1":"50.05"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"49.17","1":"49.17"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"46.91","1":"46.91"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"48.58","1":"48.58"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"48.17","1":"48.17"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"50.04","1":"50.04"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"49.56","1":"49.56"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"49.85","1":"49.85"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"50.03","1":"50.03"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"48.61","1":"48.61"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"46.92","1":"46.92"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"47.30","1":"47.30"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"47.11","1":"47.11"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"48.51","1":"48.51"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"48.29","1":"48.29"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"47.86","1":"47.86"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"48.62","1":"48.62"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"49.54","1":"49.54"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"50.43","1":"50.43"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"50.33","1":"50.33"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"50.73","1":"50.73"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"50.03","1":"50.03"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"49.86","1":"49.86"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"50.03","1":"50.03"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"49.37","1":"49.37"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"48.61","1":"48.61"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"49.02","1":"49.02"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"48.96","1":"48.96"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"49.12","1":"49.12"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"51.57","1":"51.57"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"52.91","1":"52.91"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"52.85","1":"52.85"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"50.37","1":"50.37"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"52.17","1":"52.17"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"52.13","1":"52.13"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"52.13","1":"52.13"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"53.52","1":"53.52"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"53.97","1":"53.97"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"53.85","1":"53.85"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"52.85","1":"52.85"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"51.55","1":"51.55"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"49.71","1":"49.71"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"51.63","1":"51.63"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"52.22","1":"52.22"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"50.86","1":"50.86"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"50.62","1":"50.62"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"51.04","1":"51.04"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"52.38","1":"52.38"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"52.29","1":"52.29"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"49.80","1":"49.80"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"50.05","1":"50.05"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"49.97","1":"49.97"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"49.64","1":"49.64"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"49.40","1":"49.40"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"47.85","1":"47.85"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"48.35","1":"48.35"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"48.95","1":"48.95"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"48.19","1":"48.19"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"47.54","1":"47.54"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"47.20","1":"47.20"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"47.06","1":"47.06"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"47.50","1":"47.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"47.55","1":"47.55"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"47.35","1":"47.35"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"47.84","1":"47.84"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"47.18","1":"47.18"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"47.05","1":"47.05"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"47.94","1":"47.94"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"47.07","1":"47.07"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"45.79","1":"45.79"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"45.40","1":"45.40"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"45.43","1":"45.43"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"44.77","1":"44.77"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"43.20","1":"43.20"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"42.76","1":"42.76"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"43.00","1":"43.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"42.83","1":"42.83"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"42.03","1":"42.03"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"40.96","1":"40.96"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"43.00","1":"43.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"42.99","1":"42.99"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"42.28","1":"42.28"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"41.61","1":"41.61"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"42.18","1":"42.18"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"41.00","1":"41.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"40.68","1":"40.68"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"40.06","1":"40.06"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"42.06","1":"42.06"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"42.63","1":"42.63"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"43.98","1":"43.98"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"44.28","1":"44.28"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"44.42","1":"44.42"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"45.29","1":"45.29"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"45.05","1":"45.05"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"45.43","1":"45.43"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"46.51","1":"46.51"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"46.55","1":"46.55"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"47.77","1":"47.77"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"47.74","1":"47.74"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"46.87","1":"46.87"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"46.27","1":"46.27"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"46.79","1":"46.79"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"46.90","1":"46.90"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"46.73","1":"46.73"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"46.62","1":"46.62"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"49.27","1":"49.27"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"49.66","1":"49.66"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"49.48","1":"49.48"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"48.79","1":"48.79"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"50.36","1":"50.36"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"52.87","1":"52.87"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"52.81","1":"52.81"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"51.34","1":"51.34"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"51.02","1":"51.02"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"49.65","1":"49.65"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"49.29","1":"49.29"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"48.76","1":"48.76"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"49.06","1":"49.06"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"49.68","1":"49.68"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"52.04","1":"52.04"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"52.02","1":"52.02"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"52.86","1":"52.86"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"53.77","1":"53.77"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"53.21","1":"53.21"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"51.58","1":"51.58"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"51.11","1":"51.11"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"51.55","1":"51.55"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"51.70","1":"51.70"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"52.00","1":"52.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"52.46","1":"52.46"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"52.40","1":"52.40"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"54.28","1":"54.28"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"53.41","1":"53.41"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"52.23","1":"52.23"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"53.83","1":"53.83"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"53.59","1":"53.59"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"53.55","1":"53.55"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"52.71","1":"52.71"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"52.97","1":"52.97"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"55.34","1":"55.34"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"56.40","1":"56.40"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"57.97","1":"57.97"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"57.65","1":"57.65"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"57.31","1":"57.31"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"57.89","1":"57.89"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"55.68","1":"55.68"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"55.64","1":"55.64"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"55.94","1":"55.94"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"55.23","1":"55.23"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"53.07","1":"53.07"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"51.71","1":"51.71"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"53.00","1":"53.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"52.11","1":"52.11"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"51.46","1":"51.46"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"49.98","1":"49.98"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"52.47","1":"52.47"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"55.09","1":"55.09"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"57.45","1":"57.45"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"56.61","1":"56.61"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"55.42","1":"55.42"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"55.38","1":"55.38"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"56.34","1":"56.34"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"56.12","1":"56.12"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"55.97","1":"55.97"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"55.27","1":"55.27"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"57.85","1":"57.85"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"60.74","1":"60.74"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"63.73","1":"63.73"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"65.85","1":"65.85"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"64.71","1":"64.71"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"67.94","1":"67.94"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"71.30","1":"71.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"74.86","1":"74.86"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"74.60","1":"74.60"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"77.63","1":"77.63"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"73.75","1":"73.75"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"70.07","1":"70.07"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"66.57","1":"66.57"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"67.47","1":"67.47"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"64.10","1":"64.10"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"64.59","1":"64.59"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"67.81","1":"67.81"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"71.20","1":"71.20"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"71.45","1":"71.45"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"70.77","1":"70.77"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"74.30","1":"74.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"77.88","1":"77.88"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"78.00","1":"78.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"74.56","1":"74.56"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"71.24","1":"71.24"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"68.39","1":"68.39"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"71.80","1":"71.80"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"75.39","1":"75.39"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"72.34","1":"72.34"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"75.76","1":"75.76"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"72.83","1":"72.83"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"69.95","1":"69.95"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"70.73","1":"70.73"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"71.24","1":"71.24"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"69.09","1":"69.09"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"67.30","1":"67.30"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"67.14","1":"67.14"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"70.49","1":"70.49"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"68.77","1":"68.77"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"67.89","1":"67.89"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"67.66","1":"67.66"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"65.47","1":"65.47"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"63.83","1":"63.83"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"64.26","1":"64.26"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"62.06","1":"62.06"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"59.14","1":"59.14"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"62.09","1":"62.09"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"65.17","1":"65.17"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"68.03","1":"68.03"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"65.67","1":"65.67"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"59.50","1":"59.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"60.61","1":"60.61"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"59.61","1":"59.61"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"58.14","1":"58.14"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"58.59","1":"58.59"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"59.01","1":"59.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"58.25","1":"58.25"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"60.31","1":"60.31"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"60.61","1":"60.61"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"60.06","1":"60.06"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"59.59","1":"59.59"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"60.52","1":"60.52"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"61.25","1":"61.25"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"63.57","1":"63.57"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"62.39","1":"62.39"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"62.55","1":"62.55"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"61.46","1":"61.46"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"63.77","1":"63.77"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"66.39","1":"66.39"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"69.37","1":"69.37"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"67.16","1":"67.16"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"66.80","1":"66.80"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"65.96","1":"65.96"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"65.51","1":"65.51"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"66.59","1":"66.59"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"66.29","1":"66.29"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"66.20","1":"66.20"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"64.16","1":"64.16"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"63.03","1":"63.03"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"66.08","1":"66.08"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"65.48","1":"65.48"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"66.35","1":"66.35"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"67.15","1":"67.15"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"66.30","1":"66.30"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"68.81","1":"68.81"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"67.52","1":"67.52"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"66.75","1":"66.75"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"67.06","1":"67.06"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"66.89","1":"66.89"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"66.22","1":"66.22"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"65.69","1":"65.69"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"66.33","1":"66.33"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"66.73","1":"66.73"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"66.28","1":"66.28"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"63.44","1":"63.44"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"62.39","1":"62.39"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"63.55","1":"63.55"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"63.85","1":"63.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"63.58","1":"63.58"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"62.93","1":"62.93"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"62.10","1":"62.10"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"62.48","1":"62.48"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"63.16","1":"63.16"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"63.11","1":"63.11"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"63.05","1":"63.05"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"62.32","1":"62.32"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"62.80","1":"62.80"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"63.31","1":"63.31"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"63.27","1":"63.27"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"63.68","1":"63.68"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"63.95","1":"63.95"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"63.73","1":"63.73"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"63.68","1":"63.68"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"62.99","1":"62.99"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"63.51","1":"63.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"65.00","1":"65.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"65.60","1":"65.60"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"65.20","1":"65.20"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"64.64","1":"64.64"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"64.33","1":"64.33"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"65.28","1":"65.28"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"64.30","1":"64.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"64.51","1":"64.51"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"63.71","1":"63.71"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"63.81","1":"63.81"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"63.17","1":"63.17"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"63.05","1":"63.05"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"63.18","1":"63.18"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"63.29","1":"63.29"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"62.98","1":"62.98"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"63.31","1":"63.31"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"64.30","1":"64.30"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"63.78","1":"63.78"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"63.88","1":"63.88"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"64.53","1":"64.53"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"64.29","1":"64.29"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"63.99","1":"63.99"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"63.94","1":"63.94"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"64.09","1":"64.09"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"65.79","1":"65.79"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"64.89","1":"64.89"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"65.60","1":"65.60"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"65.68","1":"65.68"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"65.09","1":"65.09"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"64.45","1":"64.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"64.08","1":"64.08"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"64.51","1":"64.51"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"64.41","1":"64.41"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"65.44","1":"65.44"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"65.88","1":"65.88"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"65.60","1":"65.60"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"68.88","1":"68.88"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"71.45","1":"71.45"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"70.05","1":"70.05"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"70.47","1":"70.47"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"71.23","1":"71.23"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"73.77","1":"73.77"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"73.38","1":"73.38"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"72.31","1":"72.31"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"71.81","1":"71.81"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"71.60","1":"71.60"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"73.20","1":"73.20"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"71.48","1":"71.48"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"70.93","1":"70.93"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"70.97","1":"70.97"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"70.50","1":"70.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"71.40","1":"71.40"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"71.94","1":"71.94"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"71.51","1":"71.51"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"70.93","1":"70.93"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"71.00","1":"71.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"70.53","1":"70.53"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"70.11","1":"70.11"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"69.69","1":"69.69"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"69.35","1":"69.35"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"68.84","1":"68.84"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"68.25","1":"68.25"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"68.14","1":"68.14"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"65.09","1":"65.09"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"64.61","1":"64.61"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"65.79","1":"65.79"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"65.27","1":"65.27"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"65.89","1":"65.89"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"65.67","1":"65.67"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"65.23","1":"65.23"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"65.59","1":"65.59"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"65.51","1":"65.51"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"62.24","1":"62.24"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"61.09","1":"61.09"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"62.53","1":"62.53"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"64.22","1":"64.22"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"64.97","1":"64.97"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"66.72","1":"66.72"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"69.01","1":"69.01"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"70.34","1":"70.34"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"69.98","1":"69.98"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"70.04","1":"70.04"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"69.15","1":"69.15"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"69.05","1":"69.05"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"71.50","1":"71.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"70.91","1":"70.91"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"70.60","1":"70.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"70.45","1":"70.45"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"71.38","1":"71.38"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"71.09","1":"71.09"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"70.83","1":"70.83"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"70.76","1":"70.76"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"70.80","1":"70.80"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"70.63","1":"70.63"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"70.46","1":"70.46"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"70.87","1":"70.87"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"71.36","1":"71.36"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"70.02","1":"70.02"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"72.04","1":"72.04"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"72.77","1":"72.77"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"72.61","1":"72.61"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"76.24","1":"76.24"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"75.39","1":"75.39"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"75.06","1":"75.06"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"73.71","1":"73.71"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"73.06","1":"73.06"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"71.71","1":"71.71"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"71.72","1":"71.72"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"71.66","1":"71.66"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"68.90","1":"68.90"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"70.82","1":"70.82"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"69.56","1":"69.56"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"68.95","1":"68.95"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"69.34","1":"69.34"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"72.80","1":"72.80"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"73.56","1":"73.56"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"72.58","1":"72.58"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"73.54","1":"73.54"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"69.87","1":"69.87"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"66.93","1":"66.93"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"69.81","1":"69.81"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"72.06","1":"72.06"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"70.04","1":"70.04"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"70.25","1":"70.25"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"70.58","1":"70.58"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"71.61","1":"71.61"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"75.19","1":"75.19"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"75.40","1":"75.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"73.56","1":"73.56"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"73.73","1":"73.73"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"75.14","1":"75.14"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"75.77","1":"75.77"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"75.12","1":"75.12"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"75.19","1":"75.19"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"73.22","1":"73.22"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"71.73","1":"71.73"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"69.01","1":"69.01"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"72.46","1":"72.46"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"76.08","1":"76.08"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"75.31","1":"75.31"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"75.89","1":"75.89"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"79.38","1":"79.38"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"83.25","1":"83.25"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"81.21","1":"81.21"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"77.30","1":"77.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"78.56","1":"78.56"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"79.23","1":"79.23"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"79.60","1":"79.60"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"79.29","1":"79.29"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"82.49","1":"82.49"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"86.61","1":"86.61"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"83.58","1":"83.58"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"84.19","1":"84.19"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"87.25","1":"87.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"85.96","1":"85.96"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"83.62","1":"83.62"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"82.59","1":"82.59"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"83.76","1":"83.76"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"84.42","1":"84.42"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"83.98","1":"83.98"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"84.06","1":"84.06"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"82.67","1":"82.67"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"82.06","1":"82.06"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"80.06","1":"80.06"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"82.39","1":"82.39"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"82.82","1":"82.82"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"84.55","1":"84.55"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"87.05","1":"87.05"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"87.85","1":"87.85"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"87.46","1":"87.46"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"85.80","1":"85.80"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"85.76","1":"85.76"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"85.79","1":"85.79"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"83.47","1":"83.47"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"84.75","1":"84.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"85.65","1":"85.65"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"88.52","1":"88.52"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"86.46","1":"86.46"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"85.46","1":"85.46"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"82.42","1":"82.42"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"83.45","1":"83.45"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"82.86","1":"82.86"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"81.13","1":"81.13"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"77.53","1":"77.53"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"78.45","1":"78.45"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"78.32","1":"78.32"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"77.11","1":"77.11"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"76.08","1":"76.08"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"78.68","1":"78.68"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"80.22","1":"80.22"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"80.43","1":"80.43"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"81.39","1":"81.39"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"82.04","1":"82.04"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"85.36","1":"85.36"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"86.07","1":"86.07"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"84.72","1":"84.72"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"85.64","1":"85.64"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"88.82","1":"88.82"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"92.90","1":"92.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"90.40","1":"90.40"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"93.87","1":"93.87"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"93.82","1":"93.82"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"93.02","1":"93.02"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"91.62","1":"91.62"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"93.37","1":"93.37"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"89.86","1":"89.86"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"89.61","1":"89.61"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"88.28","1":"88.28"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"88.12","1":"88.12"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"87.71","1":"87.71"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"87.33","1":"87.33"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"84.14","1":"84.14"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"84.68","1":"84.68"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"87.75","1":"87.75"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"92.13","1":"92.13"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"93.06","1":"93.06"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"91.15","1":"91.15"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"90.38","1":"90.38"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"92.22","1":"92.22"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"92.26","1":"92.26"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"88.88","1":"88.88"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"85.64","1":"85.64"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"87.36","1":"87.36"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"91.72","1":"91.72"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"87.35","1":"87.35"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"84.10","1":"84.10"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"82.78","1":"82.78"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"81.19","1":"81.19"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"77.14","1":"77.14"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"76.14","1":"76.14"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"75.70","1":"75.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"79.45","1":"79.45"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"82.54","1":"82.54"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"81.68","1":"81.68"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"82.15","1":"82.15"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"82.18","1":"82.18"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"82.71","1":"82.71"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"82.47","1":"82.47"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"82.18","1":"82.18"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"81.52","1":"81.52"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"80.05","1":"80.05"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"82.72","1":"82.72"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"82.95","1":"82.95"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"82.88","1":"82.88"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"82.05","1":"82.05"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"81.62","1":"81.62"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"79.95","1":"79.95"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"77.98","1":"77.98"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"74.12","1":"74.12"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"74.11","1":"74.11"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"75.19","1":"75.19"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"73.40","1":"73.40"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"73.61","1":"73.61"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"72.26","1":"72.26"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"73.37","1":"73.37"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"70.93","1":"70.93"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"70.20","1":"70.20"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"73.71","1":"73.71"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"73.42","1":"73.42"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"74.10","1":"74.10"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"74.76","1":"74.76"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"75.19","1":"75.19"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"74.10","1":"74.10"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"73.19","1":"73.19"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"72.71","1":"72.71"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"72.06","1":"72.06"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"71.51","1":"71.51"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"73.01","1":"73.01"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"72.92","1":"72.92"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"71.98","1":"71.98"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"73.01","1":"73.01"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"75.00","1":"75.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"74.31","1":"74.31"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"77.89","1":"77.89"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"81.23","1":"81.23"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"85.29","1":"85.29"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"89.55","1":"89.55"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"94.02","1":"94.02"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"98.72","1":"98.72"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"103.64","1":"103.64"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"102.07","1":"102.07"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"106.42","1":"106.42"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"104.51","1":"104.51"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"103.50","1":"103.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"102.27","1":"102.27"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"103.32","1":"103.32"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"102.84","1":"102.84"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"100.83","1":"100.83"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"100.15","1":"100.15"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"101.30","1":"101.30"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"100.85","1":"100.85"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"102.77","1":"102.77"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"101.23","1":"101.23"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"100.92","1":"100.92"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"37.45","1":"37.45"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"39.32","1":"39.32"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"40.37","1":"40.37"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"38.77","1":"38.77"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"38.69","1":"38.69"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"38.66","1":"38.66"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"38.19","1":"38.19"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"38.43","1":"38.43"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"37.94","1":"37.94"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"37.45","1":"37.45"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"37.29","1":"37.29"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"37.65","1":"37.65"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"37.37","1":"37.37"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"38.46","1":"38.46"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"38.32","1":"38.32"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"38.14","1":"38.14"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"38.31","1":"38.31"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"38.01","1":"38.01"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"37.78","1":"37.78"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"37.55","1":"37.55"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"37.35","1":"37.35"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"36.94","1":"36.94"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"38.13","1":"38.13"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"38.05","1":"38.05"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"38.92","1":"38.92"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"38.66","1":"38.66"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"38.54","1":"38.54"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"39.57","1":"39.57"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"39.52","1":"39.52"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"39.14","1":"39.14"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"38.56","1":"38.56"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"38.67","1":"38.67"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"38.53","1":"38.53"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"38.80","1":"38.80"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"39.58","1":"39.58"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"40.27","1":"40.27"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"39.94","1":"39.94"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"39.82","1":"39.82"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.61","1":"39.61"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"38.80","1":"38.80"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"38.89","1":"38.89"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"40.83","1":"40.83"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"42.76","1":"42.76"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"42.12","1":"42.12"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"40.03","1":"40.03"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"40.56","1":"40.56"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"41.79","1":"41.79"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"41.93","1":"41.93"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"42.19","1":"42.19"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"42.27","1":"42.27"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"41.67","1":"41.67"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"41.91","1":"41.91"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"41.43","1":"41.43"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"41.62","1":"41.62"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"42.22","1":"42.22"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"43.14","1":"43.14"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"42.29","1":"42.29"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"43.12","1":"43.12"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"43.59","1":"43.59"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"43.94","1":"43.94"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"45.49","1":"45.49"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"45.31","1":"45.31"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"45.39","1":"45.39"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"45.34","1":"45.34"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"45.19","1":"45.19"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"45.31","1":"45.31"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"45.15","1":"45.15"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"44.94","1":"44.94"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"44.33","1":"44.33"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"44.60","1":"44.60"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"44.49","1":"44.49"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"44.86","1":"44.86"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"46.97","1":"46.97"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"46.56","1":"46.56"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"46.94","1":"46.94"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"47.07","1":"47.07"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"47.16","1":"47.16"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"48.39","1":"48.39"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"48.65","1":"48.65"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"48.43","1":"48.43"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"50.68","1":"50.68"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"52.01","1":"52.01"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"51.44","1":"51.44"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"51.18","1":"51.18"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"51.62","1":"51.62"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"50.01","1":"50.01"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"49.88","1":"49.88"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"49.08","1":"49.08"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"48.48","1":"48.48"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"48.46","1":"48.46"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"46.99","1":"46.99"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"46.83","1":"46.83"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"47.04","1":"47.04"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"46.62","1":"46.62"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"45.82","1":"45.82"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"47.95","1":"47.95"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"48.49","1":"48.49"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"48.15","1":"48.15"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"47.69","1":"47.69"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"47.62","1":"47.62"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"47.68","1":"47.68"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"47.41","1":"47.41"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"46.74","1":"46.74"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"46.02","1":"46.02"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"46.61","1":"46.61"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"47.47","1":"47.47"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"47.62","1":"47.62"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"47.25","1":"47.25"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"47.64","1":"47.64"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"48.44","1":"48.44"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"47.78","1":"47.78"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"47.38","1":"47.38"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"47.54","1":"47.54"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"48.25","1":"48.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"48.05","1":"48.05"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"48.53","1":"48.53"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"48.60","1":"48.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"48.46","1":"48.46"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"47.51","1":"47.51"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"48.11","1":"48.11"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"48.21","1":"48.21"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"48.23","1":"48.23"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"48.18","1":"48.18"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"48.09","1":"48.09"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"48.15","1":"48.15"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"48.33","1":"48.33"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"47.84","1":"47.84"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"47.25","1":"47.25"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"46.69","1":"46.69"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"46.04","1":"46.04"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"43.95","1":"43.95"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"43.76","1":"43.76"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"44.81","1":"44.81"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"44.90","1":"44.90"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"44.84","1":"44.84"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"44.97","1":"44.97"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"44.67","1":"44.67"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"45.77","1":"45.77"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"47.23","1":"47.23"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"47.48","1":"47.48"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"47.58","1":"47.58"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"47.43","1":"47.43"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"47.18","1":"47.18"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"47.09","1":"47.09"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"46.81","1":"46.81"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"46.47","1":"46.47"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"46.93","1":"46.93"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"47.40","1":"47.40"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"46.85","1":"46.85"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"47.22","1":"47.22"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"47.80","1":"47.80"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"48.49","1":"48.49"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"49.37","1":"49.37"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"50.11","1":"50.11"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"50.41","1":"50.41"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"50.60","1":"50.60"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"50.21","1":"50.21"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"47.75","1":"47.75"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"48.39","1":"48.39"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"47.55","1":"47.55"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"47.92","1":"47.92"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"47.66","1":"47.66"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"45.30","1":"45.30"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"46.23","1":"46.23"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"46.76","1":"46.76"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"48.38","1":"48.38"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"48.87","1":"48.87"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"48.47","1":"48.47"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"49.33","1":"49.33"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"49.48","1":"49.48"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"49.25","1":"49.25"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"48.01","1":"48.01"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"47.12","1":"47.12"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"46.84","1":"46.84"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"47.18","1":"47.18"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"46.76","1":"46.76"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"46.28","1":"46.28"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"47.47","1":"47.47"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"47.28","1":"47.28"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"47.42","1":"47.42"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"46.84","1":"46.84"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"46.87","1":"46.87"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"46.65","1":"46.65"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"47.31","1":"47.31"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"47.58","1":"47.58"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"47.29","1":"47.29"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"47.26","1":"47.26"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"46.93","1":"46.93"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"46.90","1":"46.90"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"46.89","1":"46.89"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"46.95","1":"46.95"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"47.34","1":"47.34"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"47.62","1":"47.62"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"47.14","1":"47.14"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"46.80","1":"46.80"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"46.32","1":"46.32"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"47.82","1":"47.82"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"47.51","1":"47.51"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"47.26","1":"47.26"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"47.55","1":"47.55"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"46.23","1":"46.23"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"46.54","1":"46.54"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"47.63","1":"47.63"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"47.02","1":"47.02"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"46.37","1":"46.37"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"46.16","1":"46.16"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"45.91","1":"45.91"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"45.81","1":"45.81"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"45.61","1":"45.61"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"45.48","1":"45.48"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"44.97","1":"44.97"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"45.75","1":"45.75"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"46.21","1":"46.21"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"46.10","1":"46.10"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"45.81","1":"45.81"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"45.96","1":"45.96"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"45.58","1":"45.58"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"46.30","1":"46.30"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"45.86","1":"45.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"47.18","1":"47.18"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"47.83","1":"47.83"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"47.86","1":"47.86"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"48.44","1":"48.44"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"48.46","1":"48.46"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"48.54","1":"48.54"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"49.09","1":"49.09"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"49.31","1":"49.31"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"49.23","1":"49.23"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"47.04","1":"47.04"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"47.68","1":"47.68"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"47.13","1":"47.13"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"47.07","1":"47.07"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"48.11","1":"48.11"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"47.59","1":"47.59"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"47.29","1":"47.29"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"47.80","1":"47.80"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"47.79","1":"47.79"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"48.47","1":"48.47"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.63","1":"49.63"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"51.84","1":"51.84"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"52.36","1":"52.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"50.93","1":"50.93"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"50.22","1":"50.22"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"50.47","1":"50.47"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"49.92","1":"49.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"50.29","1":"50.29"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.17","1":"49.17"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"48.88","1":"48.88"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"49.26","1":"49.26"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"49.31","1":"49.31"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"49.60","1":"49.60"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"50.01","1":"50.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"50.01","1":"50.01"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"49.58","1":"49.58"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"49.07","1":"49.07"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"49.29","1":"49.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"49.46","1":"49.46"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"50.60","1":"50.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"50.96","1":"50.96"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"51.55","1":"51.55"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"51.04","1":"51.04"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"50.80","1":"50.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"51.93","1":"51.93"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"52.18","1":"52.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"51.77","1":"51.77"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"51.56","1":"51.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"52.77","1":"52.77"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"52.97","1":"52.97"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"52.82","1":"52.82"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"53.42","1":"53.42"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"52.90","1":"52.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"52.93","1":"52.93"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"52.26","1":"52.26"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"52.05","1":"52.05"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"52.48","1":"52.48"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"52.03","1":"52.03"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"52.82","1":"52.82"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"55.02","1":"55.02"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"56.11","1":"56.11"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"56.32","1":"56.32"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"55.64","1":"55.64"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"56.07","1":"56.07"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"56.61","1":"56.61"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"56.34","1":"56.34"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"55.80","1":"55.80"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"54.13","1":"54.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"53.17","1":"53.17"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"53.64","1":"53.64"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"53.03","1":"53.03"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"52.70","1":"52.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"53.37","1":"53.37"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"54.08","1":"54.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"53.94","1":"53.94"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"53.90","1":"53.90"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"53.36","1":"53.36"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"53.82","1":"53.82"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"52.74","1":"52.74"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"52.11","1":"52.11"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"51.54","1":"51.54"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"51.77","1":"51.77"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"51.68","1":"51.68"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"51.59","1":"51.59"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"50.58","1":"50.58"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"49.73","1":"49.73"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"49.44","1":"49.44"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"49.51","1":"49.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"49.93","1":"49.93"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"48.83","1":"48.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"48.10","1":"48.10"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"46.52","1":"46.52"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"44.38","1":"44.38"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"45.02","1":"45.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"44.41","1":"44.41"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"43.41","1":"43.41"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"41.95","1":"41.95"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"39.92","1":"39.92"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"38.08","1":"38.08"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"39.98","1":"39.98"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"41.97","1":"41.97"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"44.06","1":"44.06"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"46.26","1":"46.26"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"47.69","1":"47.69"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"46.92","1":"46.92"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"46.72","1":"46.72"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"46.58","1":"46.58"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.88","1":"46.88"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"47.08","1":"47.08"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"46.47","1":"46.47"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"46.81","1":"46.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"47.10","1":"47.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"47.44","1":"47.44"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"45.34","1":"45.34"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"44.75","1":"44.75"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"44.88","1":"44.88"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"44.51","1":"44.51"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"46.73","1":"46.73"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"48.68","1":"48.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"47.51","1":"47.51"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"46.87","1":"46.87"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"46.26","1":"46.26"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.81","1":"45.81"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"45.54","1":"45.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"46.03","1":"46.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"45.21","1":"45.21"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"45.58","1":"45.58"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"44.23","1":"44.23"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"44.99","1":"44.99"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"44.60","1":"44.60"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"45.04","1":"45.04"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"45.13","1":"45.13"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"44.89","1":"44.89"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"44.53","1":"44.53"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"44.37","1":"44.37"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"44.33","1":"44.33"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"44.76","1":"44.76"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"44.91","1":"44.91"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"44.76","1":"44.76"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"44.50","1":"44.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"44.46","1":"44.46"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"44.37","1":"44.37"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"44.79","1":"44.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"45.75","1":"45.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"45.41","1":"45.41"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"45.51","1":"45.51"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"45.56","1":"45.56"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"45.76","1":"45.76"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"45.90","1":"45.90"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"47.29","1":"47.29"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"48.03","1":"48.03"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"47.96","1":"47.96"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"48.46","1":"48.46"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"49.03","1":"49.03"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"49.43","1":"49.43"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"48.99","1":"48.99"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"48.15","1":"48.15"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"47.74","1":"47.74"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"48.90","1":"48.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.59","1":"48.59"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"47.77","1":"47.77"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"47.82","1":"47.82"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"47.62","1":"47.62"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"49.74","1":"49.74"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"50.66","1":"50.66"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"50.05","1":"50.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"50.77","1":"50.77"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"53.21","1":"53.21"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"53.29","1":"53.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"55.91","1":"55.91"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"54.31","1":"54.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"56.16","1":"56.16"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"56.86","1":"56.86"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"57.94","1":"57.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"56.99","1":"56.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"57.40","1":"57.40"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"56.51","1":"56.51"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"55.83","1":"55.83"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"53.15","1":"53.15"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"53.80","1":"53.80"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"56.47","1":"56.47"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"56.44","1":"56.44"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"55.83","1":"55.83"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"55.44","1":"55.44"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"55.63","1":"55.63"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"56.54","1":"56.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"56.97","1":"56.97"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"56.96","1":"56.96"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"58.25","1":"58.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"61.12","1":"61.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"59.19","1":"59.19"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"59.70","1":"59.70"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"59.01","1":"59.01"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"58.94","1":"58.94"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"58.96","1":"58.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"58.18","1":"58.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"56.34","1":"56.34"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"53.53","1":"53.53"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"55.91","1":"55.91"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"55.94","1":"55.94"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"57.30","1":"57.30"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"57.01","1":"57.01"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"56.73","1":"56.73"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"55.35","1":"55.35"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"55.65","1":"55.65"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"55.99","1":"55.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"52.79","1":"52.79"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"54.19","1":"54.19"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"55.40","1":"55.40"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"55.77","1":"55.77"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"55.32","1":"55.32"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"54.34","1":"54.34"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"54.01","1":"54.01"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"54.23","1":"54.23"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"54.53","1":"54.53"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"53.33","1":"53.33"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"53.48","1":"53.48"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"55.06","1":"55.06"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"54.98","1":"54.98"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"54.23","1":"54.23"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"52.99","1":"52.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"52.07","1":"52.07"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"53.97","1":"53.97"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"56.24","1":"56.24"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"55.16","1":"55.16"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"55.85","1":"55.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"56.19","1":"56.19"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"56.07","1":"56.07"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"55.57","1":"55.57"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"55.94","1":"55.94"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"55.30","1":"55.30"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"55.49","1":"55.49"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"55.97","1":"55.97"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"55.94","1":"55.94"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"56.62","1":"56.62"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"56.98","1":"56.98"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"56.33","1":"56.33"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"56.84","1":"56.84"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"56.38","1":"56.38"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"56.86","1":"56.86"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.72","1":"56.72"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"56.99","1":"56.99"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"57.08","1":"57.08"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"56.34","1":"56.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"58.30","1":"58.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"58.65","1":"58.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"57.90","1":"57.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"58.02","1":"58.02"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"57.37","1":"57.37"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"56.84","1":"56.84"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"56.59","1":"56.59"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"57.97","1":"57.97"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"57.86","1":"57.86"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"57.58","1":"57.58"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"57.59","1":"57.59"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.82","1":"57.82"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"57.39","1":"57.39"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"57.63","1":"57.63"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"56.95","1":"56.95"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"56.24","1":"56.24"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"56.32","1":"56.32"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"56.51","1":"56.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"56.24","1":"56.24"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"55.84","1":"55.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"55.39","1":"55.39"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"56.53","1":"56.53"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"56.09","1":"56.09"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"55.94","1":"55.94"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"55.97","1":"55.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"56.92","1":"56.92"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"57.89","1":"57.89"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"57.97","1":"57.97"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"57.29","1":"57.29"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"56.64","1":"56.64"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"56.95","1":"56.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"56.88","1":"56.88"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"57.13","1":"57.13"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"57.12","1":"57.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"57.42","1":"57.42"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"57.75","1":"57.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"57.18","1":"57.18"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"57.76","1":"57.76"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"57.44","1":"57.44"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"56.73","1":"56.73"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"56.51","1":"56.51"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"57.37","1":"57.37"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"57.10","1":"57.10"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"56.95","1":"56.95"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"57.47","1":"57.47"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"57.41","1":"57.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"57.92","1":"57.92"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"57.35","1":"57.35"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"57.15","1":"57.15"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"57.06","1":"57.06"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"56.47","1":"56.47"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"55.82","1":"55.82"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"55.02","1":"55.02"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"55.37","1":"55.37"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"54.41","1":"54.41"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"53.86","1":"53.86"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"55.21","1":"55.21"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"55.94","1":"55.94"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"55.83","1":"55.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"56.35","1":"56.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"55.94","1":"55.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"55.54","1":"55.54"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"55.70","1":"55.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"55.77","1":"55.77"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"56.45","1":"56.45"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"56.53","1":"56.53"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"56.63","1":"56.63"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"56.08","1":"56.08"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"55.93","1":"55.93"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"55.53","1":"55.53"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"54.39","1":"54.39"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"55.23","1":"55.23"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.56","1":"54.56"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"53.99","1":"53.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"54.19","1":"54.19"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"54.83","1":"54.83"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"54.45","1":"54.45"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"53.16","1":"53.16"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"51.28","1":"51.28"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"51.42","1":"51.42"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"51.89","1":"51.89"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"52.51","1":"52.51"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"51.68","1":"51.68"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"52.75","1":"52.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"52.28","1":"52.28"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"52.15","1":"52.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"52.76","1":"52.76"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"52.42","1":"52.42"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"52.86","1":"52.86"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"54.49","1":"54.49"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"54.58","1":"54.58"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"53.70","1":"53.70"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"53.51","1":"53.51"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"54.00","1":"54.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"53.93","1":"53.93"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"53.89","1":"53.89"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"54.53","1":"54.53"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"54.98","1":"54.98"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"54.90","1":"54.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"54.98","1":"54.98"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"54.99","1":"54.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"54.77","1":"54.77"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"53.53","1":"53.53"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"54.08","1":"54.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"54.29","1":"54.29"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"54.22","1":"54.22"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"54.39","1":"54.39"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"55.42","1":"55.42"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"55.19","1":"55.19"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.16","1":"55.16"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.28","1":"55.28"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"55.12","1":"55.12"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"54.43","1":"54.43"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"54.31","1":"54.31"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.82","1":"54.82"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"55.05","1":"55.05"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"54.99","1":"54.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"55.26","1":"55.26"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"54.98","1":"54.98"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"54.89","1":"54.89"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"54.91","1":"54.91"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"54.81","1":"54.81"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"55.66","1":"55.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"55.60","1":"55.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"55.68","1":"55.68"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"56.39","1":"56.39"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"56.84","1":"56.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"57.00","1":"57.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"57.03","1":"57.03"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"56.92","1":"56.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"56.58","1":"56.58"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"55.63","1":"55.63"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"55.98","1":"55.98"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"55.34","1":"55.34"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.38","1":"55.38"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.33","1":"55.33"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"55.57","1":"55.57"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.36","1":"55.36"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"55.32","1":"55.32"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"55.77","1":"55.77"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"55.50","1":"55.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"55.78","1":"55.78"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"55.51","1":"55.51"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"54.04","1":"54.04"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"52.37","1":"52.37"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"53.51","1":"53.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"53.54","1":"53.54"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"53.72","1":"53.72"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"51.60","1":"51.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"50.87","1":"50.87"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"50.63","1":"50.63"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"50.12","1":"50.12"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"49.92","1":"49.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"50.37","1":"50.37"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"51.06","1":"51.06"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"51.78","1":"51.78"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"52.11","1":"52.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"51.95","1":"51.95"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"51.52","1":"51.52"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"51.49","1":"51.49"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"50.02","1":"50.02"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"49.47","1":"49.47"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"47.61","1":"47.61"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"47.19","1":"47.19"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"47.42","1":"47.42"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"49.06","1":"49.06"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"50.16","1":"50.16"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"49.80","1":"49.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"50.60","1":"50.60"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"51.24","1":"51.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"52.02","1":"52.02"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"51.84","1":"51.84"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"50.78","1":"50.78"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"51.12","1":"51.12"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"51.99","1":"51.99"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"52.02","1":"52.02"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"52.04","1":"52.04"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"52.15","1":"52.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"51.88","1":"51.88"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"52.08","1":"52.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"52.43","1":"52.43"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"52.53","1":"52.53"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"52.36","1":"52.36"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"51.55","1":"51.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"51.78","1":"51.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"51.63","1":"51.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"52.18","1":"52.18"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"51.73","1":"51.73"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"51.75","1":"51.75"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"51.53","1":"51.53"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"51.58","1":"51.58"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"51.69","1":"51.69"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"52.04","1":"52.04"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"52.16","1":"52.16"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"51.34","1":"51.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"51.47","1":"51.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"51.30","1":"51.30"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"50.59","1":"50.59"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"51.06","1":"51.06"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"51.24","1":"51.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"52.24","1":"52.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"52.02","1":"52.02"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"52.27","1":"52.27"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"51.99","1":"51.99"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"51.85","1":"51.85"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"50.19","1":"50.19"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"51.30","1":"51.30"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"51.56","1":"51.56"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"52.20","1":"52.20"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.95","1":"52.95"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"53.00","1":"53.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"53.13","1":"53.13"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"53.10","1":"53.10"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"52.74","1":"52.74"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"51.92","1":"51.92"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"52.07","1":"52.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"51.74","1":"51.74"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"52.52","1":"52.52"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"52.71","1":"52.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"53.34","1":"53.34"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"54.71","1":"54.71"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"54.62","1":"54.62"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"56.27","1":"56.27"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"56.07","1":"56.07"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"57.19","1":"57.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"55.98","1":"55.98"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"56.04","1":"56.04"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"55.64","1":"55.64"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.41","1":"56.41"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.03","1":"56.03"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"55.84","1":"55.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"55.19","1":"55.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.81","1":"54.81"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"55.98","1":"55.98"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"56.55","1":"56.55"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"55.15","1":"55.15"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"54.11","1":"54.11"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"54.11","1":"54.11"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"55.68","1":"55.68"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"55.39","1":"55.39"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"56.07","1":"56.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"57.76","1":"57.76"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"57.56","1":"57.56"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"57.31","1":"57.31"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"57.90","1":"57.90"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"57.73","1":"57.73"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"58.55","1":"58.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"59.25","1":"59.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"59.80","1":"59.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"59.94","1":"59.94"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"59.29","1":"59.29"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.14","1":"59.14"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"58.90","1":"58.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"58.70","1":"58.70"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"58.62","1":"58.62"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"58.51","1":"58.51"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.51","1":"58.51"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.97","1":"57.97"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"58.47","1":"58.47"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"59.01","1":"59.01"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"59.87","1":"59.87"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"60.13","1":"60.13"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"59.54","1":"59.54"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"59.30","1":"59.30"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"59.04","1":"59.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"59.80","1":"59.80"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"62.79","1":"62.79"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"65.92","1":"65.92"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"68.08","1":"68.08"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"66.43","1":"66.43"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"66.09","1":"66.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"64.63","1":"64.63"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"64.77","1":"64.77"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"67.53","1":"67.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"70.90","1":"70.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"74.34","1":"74.34"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"73.16","1":"73.16"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"74.96","1":"74.96"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.41","1":"76.41"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"78.40","1":"78.40"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"76.73","1":"76.73"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"74.94","1":"74.94"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"75.51","1":"75.51"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"74.14","1":"74.14"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"73.09","1":"73.09"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"73.63","1":"73.63"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"73.28","1":"73.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"76.05","1":"76.05"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"74.13","1":"74.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"73.33","1":"73.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"73.45","1":"73.45"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"74.01","1":"74.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"73.03","1":"73.03"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"74.04","1":"74.04"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"74.01","1":"74.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"74.18","1":"74.18"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.14","1":"75.14"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"74.03","1":"74.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.17","1":"74.17"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"73.06","1":"73.06"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"72.57","1":"72.57"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"72.97","1":"72.97"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"72.96","1":"72.96"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"73.84","1":"73.84"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"74.83","1":"74.83"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"74.19","1":"74.19"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"74.13","1":"74.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"74.44","1":"74.44"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"74.63","1":"74.63"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"75.01","1":"75.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"76.32","1":"76.32"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"75.35","1":"75.35"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"75.15","1":"75.15"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"75.47","1":"75.47"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"76.13","1":"76.13"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"73.20","1":"73.20"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"75.30","1":"75.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"74.92","1":"74.92"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"74.03","1":"74.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"74.07","1":"74.07"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"74.09","1":"74.09"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"74.37","1":"74.37"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"75.16","1":"75.16"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"76.07","1":"76.07"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"75.28","1":"75.28"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"75.27","1":"75.27"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.95","1":"76.95"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"79.06","1":"79.06"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"76.34","1":"76.34"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"76.03","1":"76.03"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"74.89","1":"74.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"76.05","1":"76.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"76.04","1":"76.04"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"76.85","1":"76.85"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"76.42","1":"76.42"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"76.70","1":"76.70"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"77.30","1":"77.30"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"76.59","1":"76.59"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"76.90","1":"76.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"77.04","1":"77.04"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"76.86","1":"76.86"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"76.03","1":"76.03"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"75.12","1":"75.12"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"75.63","1":"75.63"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"74.94","1":"74.94"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"77.62","1":"77.62"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"74.62","1":"74.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"70.91","1":"70.91"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"71.46","1":"71.46"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"71.44","1":"71.44"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"70.95","1":"70.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"71.38","1":"71.38"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"70.10","1":"70.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"69.68","1":"69.68"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"69.01","1":"69.01"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"72.05","1":"72.05"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"73.02","1":"73.02"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"75.76","1":"75.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"75.95","1":"75.95"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"75.91","1":"75.91"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"75.12","1":"75.12"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"74.98","1":"74.98"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"74.43","1":"74.43"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"72.22","1":"72.22"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"74.43","1":"74.43"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"73.01","1":"73.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"74.88","1":"74.88"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"75.39","1":"75.39"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"76.68","1":"76.68"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"79.65","1":"79.65"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"81.15","1":"81.15"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"82.28","1":"82.28"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"81.99","1":"81.99"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"78.20","1":"78.20"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"78.19","1":"78.19"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"78.53","1":"78.53"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"78.97","1":"78.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.61","1":"79.61"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"80.33","1":"80.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"79.58","1":"79.58"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"80.18","1":"80.18"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"79.30","1":"79.30"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"78.15","1":"78.15"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"77.53","1":"77.53"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"74.84","1":"74.84"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"74.08","1":"74.08"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"77.75","1":"77.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"76.22","1":"76.22"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"75.02","1":"75.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"74.59","1":"74.59"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"74.39","1":"74.39"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"70.75","1":"70.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"70.35","1":"70.35"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"71.96","1":"71.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"71.89","1":"71.89"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"70.09","1":"70.09"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"70.23","1":"70.23"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"68.99","1":"68.99"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"70.31","1":"70.31"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"70.98","1":"70.98"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"69.72","1":"69.72"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"68.36","1":"68.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"67.05","1":"67.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"67.30","1":"67.30"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"67.54","1":"67.54"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"66.26","1":"66.26"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"68.04","1":"68.04"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"64.64","1":"64.64"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"64.46","1":"64.46"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"63.98","1":"63.98"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"64.96","1":"64.96"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"65.17","1":"65.17"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"68.42","1":"68.42"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"69.22","1":"69.22"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.97","1":"68.97"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"67.86","1":"67.86"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"67.91","1":"67.91"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"69.86","1":"69.86"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"70.33","1":"70.33"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"71.51","1":"71.51"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"71.55","1":"71.55"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"72.04","1":"72.04"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"73.41","1":"73.41"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"73.67","1":"73.67"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"74.45","1":"74.45"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"73.04","1":"73.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"72.07","1":"72.07"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"71.96","1":"71.96"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"71.40","1":"71.40"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"71.55","1":"71.55"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"69.63","1":"69.63"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"69.04","1":"69.04"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"70.88","1":"70.88"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"68.89","1":"68.89"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"67.49","1":"67.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"64.13","1":"64.13"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"64.58","1":"64.58"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"65.48","1":"65.48"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"65.08","1":"65.08"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"65.55","1":"65.55"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"64.55","1":"64.55"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"62.18","1":"62.18"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"60.85","1":"60.85"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"61.46","1":"61.46"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"61.88","1":"61.88"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"61.41","1":"61.41"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"60.15","1":"60.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"60.73","1":"60.73"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"59.99","1":"59.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"61.68","1":"61.68"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"61.54","1":"61.54"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"61.97","1":"61.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"61.54","1":"61.54"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"61.69","1":"61.69"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.18","1":"62.18"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"62.55","1":"62.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"64.21","1":"64.21"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"63.50","1":"63.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"63.49","1":"63.49"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"62.60","1":"62.60"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"63.00","1":"63.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"62.98","1":"62.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"60.01","1":"60.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"59.90","1":"59.90"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"60.00","1":"60.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"61.23","1":"61.23"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"61.48","1":"61.48"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"61.29","1":"61.29"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"60.68","1":"60.68"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"58.19","1":"58.19"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"55.97","1":"55.97"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"58.21","1":"58.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"58.70","1":"58.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"60.67","1":"60.67"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"59.86","1":"59.86"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"60.98","1":"60.98"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"60.21","1":"60.21"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"58.15","1":"58.15"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"55.78","1":"55.78"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"53.91","1":"53.91"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"52.29","1":"52.29"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"54.90","1":"54.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"57.64","1":"57.64"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"57.93","1":"57.93"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"57.83","1":"57.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"57.98","1":"57.98"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"57.60","1":"57.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"58.01","1":"58.01"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"58.00","1":"58.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"57.20","1":"57.20"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"57.50","1":"57.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"57.06","1":"57.06"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"56.89","1":"56.89"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"54.98","1":"54.98"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"54.30","1":"54.30"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"54.02","1":"54.02"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"54.00","1":"54.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"54.25","1":"54.25"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"52.94","1":"52.94"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"51.39","1":"51.39"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"52.00","1":"52.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"52.76","1":"52.76"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"51.01","1":"51.01"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"50.13","1":"50.13"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"49.75","1":"49.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"49.91","1":"49.91"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"49.92","1":"49.92"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"48.23","1":"48.23"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"48.79","1":"48.79"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"48.00","1":"48.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"45.60","1":"45.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.99","1":"43.99"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"44.03","1":"44.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"46.21","1":"46.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"48.25","1":"48.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"50.66","1":"50.66"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"51.96","1":"51.96"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"51.97","1":"51.97"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"51.85","1":"51.85"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"52.69","1":"52.69"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"54.09","1":"54.09"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"54.92","1":"54.92"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"54.42","1":"54.42"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"55.93","1":"55.93"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"54.01","1":"54.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.60","1":"56.60"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"57.38","1":"57.38"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"56.84","1":"56.84"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"56.14","1":"56.14"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"56.40","1":"56.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"56.98","1":"56.98"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"56.98","1":"56.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"57.77","1":"57.77"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"57.45","1":"57.45"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"59.12","1":"59.12"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"59.02","1":"59.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"57.15","1":"57.15"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"57.61","1":"57.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"57.15","1":"57.15"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"58.28","1":"58.28"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"57.55","1":"57.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"57.95","1":"57.95"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"57.99","1":"57.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"58.36","1":"58.36"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"56.97","1":"56.97"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"56.75","1":"56.75"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"56.50","1":"56.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"57.13","1":"57.13"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"56.99","1":"56.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"57.01","1":"57.01"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"56.55","1":"56.55"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"56.18","1":"56.18"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"55.40","1":"55.40"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"55.47","1":"55.47"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"55.50","1":"55.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"54.50","1":"54.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"54.10","1":"54.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"53.20","1":"53.20"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"53.38","1":"53.38"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"53.80","1":"53.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"54.03","1":"54.03"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"52.98","1":"52.98"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"52.21","1":"52.21"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"54.82","1":"54.82"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"55.54","1":"55.54"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"56.25","1":"56.25"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"57.53","1":"57.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"58.24","1":"58.24"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"58.99","1":"58.99"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"58.06","1":"58.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"58.14","1":"58.14"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"58.13","1":"58.13"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"57.50","1":"57.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"56.66","1":"56.66"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"56.97","1":"56.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"56.00","1":"56.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"55.82","1":"55.82"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"54.34","1":"54.34"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"54.25","1":"54.25"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"55.50","1":"55.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"56.96","1":"56.96"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"57.82","1":"57.82"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"56.87","1":"56.87"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"56.74","1":"56.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"56.80","1":"56.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"56.80","1":"56.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"56.49","1":"56.49"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"56.90","1":"56.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"55.50","1":"55.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"54.00","1":"54.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"53.66","1":"53.66"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"53.50","1":"53.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"52.06","1":"52.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"50.89","1":"50.89"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"49.84","1":"49.84"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"50.30","1":"50.30"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"51.40","1":"51.40"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"48.95","1":"48.95"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"48.99","1":"48.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"48.31","1":"48.31"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"49.36","1":"49.36"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"49.78","1":"49.78"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"49.50","1":"49.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"49.45","1":"49.45"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"49.91","1":"49.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"49.33","1":"49.33"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"49.83","1":"49.83"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"50.98","1":"50.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"50.45","1":"50.45"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"50.50","1":"50.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"50.36","1":"50.36"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"50.42","1":"50.42"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"51.49","1":"51.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"50.93","1":"50.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"49.22","1":"49.22"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"48.01","1":"48.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"48.56","1":"48.56"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"49.50","1":"49.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"48.73","1":"48.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"49.24","1":"49.24"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"48.96","1":"48.96"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"46.34","1":"46.34"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"45.88","1":"45.88"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"45.15","1":"45.15"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"45.31","1":"45.31"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"45.90","1":"45.90"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"45.89","1":"45.89"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"45.80","1":"45.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"45.83","1":"45.83"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"47.42","1":"47.42"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"48.51","1":"48.51"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"47.99","1":"47.99"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"48.70","1":"48.70"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"49.33","1":"49.33"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"49.76","1":"49.76"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"52.13","1":"52.13"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"49.84","1":"49.84"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"49.82","1":"49.82"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"49.50","1":"49.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"49.90","1":"49.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"49.03","1":"49.03"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"48.05","1":"48.05"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"47.62","1":"47.62"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"48.04","1":"48.04"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"48.04","1":"48.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"47.03","1":"47.03"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"47.13","1":"47.13"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"47.01","1":"47.01"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"46.10","1":"46.10"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"47.73","1":"47.73"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.27","1":"48.27"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"47.50","1":"47.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"48.01","1":"48.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"47.19","1":"47.19"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"46.24","1":"46.24"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"46.10","1":"46.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"47.15","1":"47.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"45.73","1":"45.73"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"45.00","1":"45.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"45.10","1":"45.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"46.57","1":"46.57"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"46.24","1":"46.24"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"46.46","1":"46.46"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"46.05","1":"46.05"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"44.11","1":"44.11"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"45.74","1":"45.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"44.99","1":"44.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"44.96","1":"44.96"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.97","1":"44.97"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"44.96","1":"44.96"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"44.49","1":"44.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"41.93","1":"41.93"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"40.06","1":"40.06"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"40.36","1":"40.36"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"40.97","1":"40.97"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"40.08","1":"40.08"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"39.20","1":"39.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"39.14","1":"39.14"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"41.99","1":"41.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.52","1":"41.52"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"41.87","1":"41.87"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"41.44","1":"41.44"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"41.77","1":"41.77"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"43.37","1":"43.37"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"44.15","1":"44.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"45.13","1":"45.13"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"45.87","1":"45.87"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"46.15","1":"46.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"46.05","1":"46.05"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"44.98","1":"44.98"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"43.66","1":"43.66"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"44.79","1":"44.79"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"44.59","1":"44.59"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"44.77","1":"44.77"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"44.98","1":"44.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"44.99","1":"44.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"44.41","1":"44.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"44.10","1":"44.10"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"44.99","1":"44.99"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"46.19","1":"46.19"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"46.55","1":"46.55"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"46.19","1":"46.19"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"46.00","1":"46.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"45.20","1":"45.20"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"44.06","1":"44.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"46.23","1":"46.23"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"44.49","1":"44.49"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"42.27","1":"42.27"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"42.75","1":"42.75"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"43.15","1":"43.15"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"41.67","1":"41.67"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"40.32","1":"40.32"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"41.07","1":"41.07"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"41.00","1":"41.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"40.15","1":"40.15"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"40.02","1":"40.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"40.60","1":"40.60"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"41.03","1":"41.03"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"41.14","1":"41.14"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"41.50","1":"41.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"41.51","1":"41.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"41.05","1":"41.05"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"42.02","1":"42.02"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"41.06","1":"41.06"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"42.88","1":"42.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"43.71","1":"43.71"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"43.47","1":"43.47"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"43.08","1":"43.08"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"43.27","1":"43.27"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"43.85","1":"43.85"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"43.49","1":"43.49"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.42","1":"43.42"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"43.25","1":"43.25"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"43.02","1":"43.02"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.56","1":"42.56"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"43.48","1":"43.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"43.03","1":"43.03"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.05","1":"43.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"44.81","1":"44.81"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.70","1":"44.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.15","1":"44.15"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.74","1":"45.74"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"45.68","1":"45.68"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.13","1":"46.13"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"46.05","1":"46.05"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"46.25","1":"46.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"46.50","1":"46.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"46.51","1":"46.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"46.67","1":"46.67"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"46.40","1":"46.40"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"46.28","1":"46.28"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"45.50","1":"45.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"45.74","1":"45.74"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"45.31","1":"45.31"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"43.72","1":"43.72"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"45.48","1":"45.48"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"44.36","1":"44.36"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"43.50","1":"43.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"42.87","1":"42.87"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"42.47","1":"42.47"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"41.95","1":"41.95"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"42.50","1":"42.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"41.25","1":"41.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"40.57","1":"40.57"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"40.23","1":"40.23"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"40.01","1":"40.01"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"40.05","1":"40.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"40.42","1":"40.42"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"40.06","1":"40.06"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"40.02","1":"40.02"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"38.47","1":"38.47"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"38.70","1":"38.70"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"37.54","1":"37.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"37.55","1":"37.55"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"38.02","1":"38.02"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"38.09","1":"38.09"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"38.29","1":"38.29"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"37.78","1":"37.78"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"38.95","1":"38.95"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"37.03","1":"37.03"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"37.95","1":"37.95"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"37.40","1":"37.40"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"36.25","1":"36.25"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"38.05","1":"38.05"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"37.51","1":"37.51"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"37.98","1":"37.98"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"37.50","1":"37.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"37.21","1":"37.21"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"37.18","1":"37.18"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"37.10","1":"37.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"36.36","1":"36.36"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"35.99","1":"35.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"36.00","1":"36.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"35.95","1":"35.95"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"35.52","1":"35.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"35.93","1":"35.93"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"35.99","1":"35.99"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"34.95","1":"34.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"33.98","1":"33.98"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"33.49","1":"33.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"35.00","1":"35.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"35.47","1":"35.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"35.16","1":"35.16"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"33.70","1":"33.70"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"33.83","1":"33.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"33.90","1":"33.90"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"32.95","1":"32.95"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"32.74","1":"32.74"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"32.33","1":"32.33"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"32.96","1":"32.96"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"34.29","1":"34.29"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"35.97","1":"35.97"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"36.43","1":"36.43"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.82","1":"36.82"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"36.47","1":"36.47"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.05","1":"37.05"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.05","1":"36.05"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"36.36","1":"36.36"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"35.88","1":"35.88"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"35.75","1":"35.75"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"35.05","1":"35.05"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"35.62","1":"35.62"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"33.12","1":"33.12"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"32.02","1":"32.02"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"31.90","1":"31.90"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"30.45","1":"30.45"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"31.61","1":"31.61"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"31.99","1":"31.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"32.47","1":"32.47"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"31.49","1":"31.49"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"30.42","1":"30.42"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"31.01","1":"31.01"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"29.71","1":"29.71"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"29.71","1":"29.71"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"29.83","1":"29.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"29.05","1":"29.05"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"28.25","1":"28.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"28.01","1":"28.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"28.00","1":"28.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"27.50","1":"27.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"26.34","1":"26.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"26.94","1":"26.94"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"28.03","1":"28.03"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"29.43","1":"29.43"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"29.83","1":"29.83"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"28.82","1":"28.82"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"27.39","1":"27.39"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"28.21","1":"28.21"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"27.58","1":"27.58"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"27.28","1":"27.28"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"28.63","1":"28.63"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"29.68","1":"29.68"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.94","1":"29.94"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.63","1":"29.63"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"29.94","1":"29.94"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"28.95","1":"28.95"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"28.77","1":"28.77"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.51","1":"28.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"29.05","1":"29.05"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"27.57","1":"27.57"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"27.75","1":"27.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"27.80","1":"27.80"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"26.79","1":"26.79"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"27.97","1":"27.97"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.05","1":"28.05"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"28.99","1":"28.99"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"29.27","1":"29.27"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"29.43","1":"29.43"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"30.33","1":"30.33"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"30.90","1":"30.90"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"29.62","1":"29.62"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"30.99","1":"30.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"30.91","1":"30.91"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"30.81","1":"30.81"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"30.11","1":"30.11"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"30.17","1":"30.17"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"29.75","1":"29.75"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"30.14","1":"30.14"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"29.35","1":"29.35"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"29.50","1":"29.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"29.73","1":"29.73"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"30.03","1":"30.03"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"30.40","1":"30.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"30.00","1":"30.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"30.97","1":"30.97"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.40","1":"31.40"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"31.18","1":"31.18"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"32.73","1":"32.73"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"34.35","1":"34.35"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"36.05","1":"36.05"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"36.01","1":"36.01"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"36.50","1":"36.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"36.75","1":"36.75"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"36.39","1":"36.39"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"37.51","1":"37.51"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"36.74","1":"36.74"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"36.99","1":"36.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"36.76","1":"36.76"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"36.76","1":"36.76"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"35.70","1":"35.70"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"36.28","1":"36.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"36.54","1":"36.54"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"38.54","1":"38.54"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"38.21","1":"38.21"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.55","1":"38.55"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"39.45","1":"39.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.96","1":"39.96"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"39.75","1":"39.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"40.05","1":"40.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.71","1":"40.71"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"42.74","1":"42.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.07","1":"44.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"44.13","1":"44.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.36","1":"44.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.79","1":"43.79"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"43.94","1":"43.94"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"45.58","1":"45.58"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"44.74","1":"44.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"43.05","1":"43.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"42.15","1":"42.15"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"42.87","1":"42.87"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.48","1":"41.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"41.91","1":"41.91"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"43.06","1":"43.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"42.09","1":"42.09"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"42.26","1":"42.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"42.09","1":"42.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"43.42","1":"43.42"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"41.95","1":"41.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.81","1":"43.81"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"44.52","1":"44.52"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.65","1":"44.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.75","1":"44.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.98","1":"45.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.31","1":"46.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.77","1":"44.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.24","1":"44.24"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"43.86","1":"43.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"43.54","1":"43.54"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"43.71","1":"43.71"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"43.12","1":"43.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"42.55","1":"42.55"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.62","1":"42.62"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.82","1":"40.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"42.24","1":"42.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"42.48","1":"42.48"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"41.84","1":"41.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.54","1":"42.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"42.87","1":"42.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"42.99","1":"42.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.35","1":"42.35"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"41.76","1":"41.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"41.75","1":"41.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.75","1":"39.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"38.54","1":"38.54"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.74","1":"41.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"41.96","1":"41.96"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.68","1":"41.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.51","1":"41.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.65","1":"39.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"42.13","1":"42.13"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.39","1":"40.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"37.59","1":"37.59"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"37.62","1":"37.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"34.80","1":"34.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"33.20","1":"33.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.71","1":"30.71"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"29.82","1":"29.82"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"27.29","1":"27.29"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.43","1":"25.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.41","1":"25.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"25.49","1":"25.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"26.63","1":"26.63"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.62","1":"28.62"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.58","1":"30.58"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.48","1":"31.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"30.03","1":"30.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.88","1":"30.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"31.99","1":"31.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"33.81","1":"33.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"33.52","1":"33.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"32.55","1":"32.55"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"33.41","1":"33.41"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"33.63","1":"33.63"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"32.37","1":"32.37"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.79","1":"34.79"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"34.25","1":"34.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"33.49","1":"33.49"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"34.29","1":"34.29"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"32.57","1":"32.57"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"32.66","1":"32.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"33.48","1":"33.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.04","1":"33.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"32.89","1":"32.89"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.46","1":"33.46"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.06","1":"31.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.76","1":"31.76"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.57","1":"32.57"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"32.47","1":"32.47"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"32.65","1":"32.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.54","1":"31.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"31.55","1":"31.55"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"32.50","1":"32.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"32.28","1":"32.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.01","1":"34.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.20","1":"33.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.44","1":"33.44"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"32.05","1":"32.05"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"33.55","1":"33.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.95","1":"32.95"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"32.58","1":"32.58"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.82","1":"33.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.70","1":"33.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"32.93","1":"32.93"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.28","1":"33.28"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"32.89","1":"32.89"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"32.96","1":"32.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"33.11","1":"33.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"32.27","1":"32.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.71","1":"33.71"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.32","1":"34.32"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"36.05","1":"36.05"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.92","1":"35.92"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.66","1":"35.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.08","1":"35.08"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.16","1":"35.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.90","1":"35.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"37.70","1":"37.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"37.87","1":"37.87"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"37.61","1":"37.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"36.99","1":"36.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.85","1":"38.85"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"39.89","1":"39.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"41.39","1":"41.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"40.74","1":"40.74"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"43.74","1":"43.74"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"42.94","1":"42.94"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"43.24","1":"43.24"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"42.92","1":"42.92"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"42.93","1":"42.93"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"41.06","1":"41.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"41.71","1":"41.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"41.30","1":"41.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.05","1":"41.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"40.60","1":"40.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"40.97","1":"40.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.41","1":"40.41"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"42.49","1":"42.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"42.72","1":"42.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"42.89","1":"42.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"42.99","1":"42.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.22","1":"42.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.79","1":"42.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.98","1":"42.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"42.35","1":"42.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"42.23","1":"42.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.80","1":"41.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.51","1":"41.51"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"44.38","1":"44.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"45.55","1":"45.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"45.01","1":"45.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"45.10","1":"45.10"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"44.64","1":"44.64"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"43.25","1":"43.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.81","1":"42.81"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"42.48","1":"42.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.95","1":"42.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.01","1":"40.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.42","1":"40.42"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.24","1":"40.24"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.46","1":"40.46"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.03","1":"39.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.39","1":"40.39"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.61","1":"41.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"42.17","1":"42.17"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.59","1":"40.59"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"41.40","1":"41.40"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"40.21","1":"40.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.32","1":"40.32"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"40.37","1":"40.37"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.08","1":"40.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"39.92","1":"39.92"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.19","1":"41.19"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"40.97","1":"40.97"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.81","1":"40.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"38.01","1":"38.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"38.28","1":"38.28"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.11","1":"38.11"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.02","1":"38.02"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.94","1":"37.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.92","1":"37.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"38.90","1":"38.90"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"38.37","1":"38.37"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.03","1":"37.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.04","1":"37.04"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"37.18","1":"37.18"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.80","1":"35.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.62","1":"35.62"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"36.86","1":"36.86"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"37.01","1":"37.01"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.40","1":"37.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"36.99","1":"36.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"36.49","1":"36.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.35","1":"38.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"37.84","1":"37.84"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.93","1":"38.93"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.03","1":"39.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"38.21","1":"38.21"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.78","1":"38.78"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.51","1":"38.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"38.28","1":"38.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"37.97","1":"37.97"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.04","1":"39.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"39.37","1":"39.37"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"39.26","1":"39.26"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.32","1":"39.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"39.21","1":"39.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"39.32","1":"39.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.54","1":"41.54"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.65","1":"44.65"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"44.95","1":"44.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.21","1":"44.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.98","1":"43.98"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.02","1":"44.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.93","1":"43.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"44.68","1":"44.68"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.89","1":"43.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"43.59","1":"43.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"45.03","1":"45.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"45.52","1":"45.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.15","1":"45.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.26","1":"45.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.62","1":"45.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.24","1":"46.24"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"45.12","1":"45.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.45","1":"45.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"45.06","1":"45.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"45.52","1":"45.52"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"45.69","1":"45.69"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"45.41","1":"45.41"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.50","1":"44.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"43.51","1":"43.51"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"44.58","1":"44.58"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"44.37","1":"44.37"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"43.44","1":"43.44"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"44.01","1":"44.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.33","1":"44.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.62","1":"43.62"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.14","1":"43.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"41.59","1":"41.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"40.53","1":"40.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"40.16","1":"40.16"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.64","1":"39.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"38.76","1":"38.76"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"40.51","1":"40.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.54","1":"43.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"43.96","1":"43.96"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.78","1":"43.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"43.47","1":"43.47"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"42.62","1":"42.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"42.98","1":"42.98"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"41.16","1":"41.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"41.35","1":"41.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"41.12","1":"41.12"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"39.85","1":"39.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"39.77","1":"39.77"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.23","1":"39.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"38.59","1":"38.59"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.97","1":"38.97"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"38.99","1":"38.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.26","1":"41.26"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.84","1":"41.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.43","1":"41.43"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"39.17","1":"39.17"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"39.48","1":"39.48"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"39.49","1":"39.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.83","1":"39.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"39.07","1":"39.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.95","1":"39.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"38.77","1":"38.77"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.07","1":"41.07"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.18","1":"40.18"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.94","1":"41.94"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"40.71","1":"40.71"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.80","1":"39.80"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"40.45","1":"40.45"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.71","1":"39.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.05","1":"39.05"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.80","1":"39.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.90","1":"39.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"40.25","1":"40.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"38.01","1":"38.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"39.52","1":"39.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.56","1":"40.56"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.49","1":"40.49"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.43","1":"40.43"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"40.11","1":"40.11"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.63","1":"41.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.09","1":"41.09"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.54","1":"40.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"40.58","1":"40.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"41.47","1":"41.47"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"41.08","1":"41.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.48","1":"40.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.83","1":"39.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.06","1":"40.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"39.65","1":"39.65"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"39.93","1":"39.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.01","1":"40.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.32","1":"40.32"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.79","1":"40.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"40.60","1":"40.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"40.88","1":"40.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"40.80","1":"40.80"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"41.80","1":"41.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"41.10","1":"41.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"41.30","1":"41.30"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"41.05","1":"41.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.80","1":"40.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"40.26","1":"40.26"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.74","1":"40.74"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.65","1":"39.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.10","1":"40.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.01","1":"40.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.90","1":"39.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.55","1":"37.55"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.95","1":"36.95"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"36.29","1":"36.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.99","1":"34.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"35.10","1":"35.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.26","1":"35.26"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.81","1":"34.81"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.91","1":"34.91"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.40","1":"33.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"37.59","1":"37.59"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"37.60","1":"37.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"38.05","1":"38.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"37.30","1":"37.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"38.95","1":"38.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"39.60","1":"39.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.56","1":"36.56"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"39.80","1":"39.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"39.45","1":"39.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"37.21","1":"37.21"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"37.42","1":"37.42"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"39.75","1":"39.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"38.95","1":"38.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"39.35","1":"39.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"39.88","1":"39.88"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"39.95","1":"39.95"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"40.40","1":"40.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"41.45","1":"41.45"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"40.11","1":"40.11"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"40.25","1":"40.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"39.02","1":"39.02"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"39.70","1":"39.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"40.69","1":"40.69"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"40.80","1":"40.80"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"40.90","1":"40.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"41.50","1":"41.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"42.45","1":"42.45"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"41.84","1":"41.84"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"38.23","1":"38.23"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.75","1":"39.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"38.20","1":"38.20"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.99","1":"38.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.40","1":"38.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"36.73","1":"36.73"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"38.20","1":"38.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"38.03","1":"38.03"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.75","1":"37.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.65","1":"36.65"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.40","1":"36.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"35.20","1":"35.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"35.24","1":"35.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"34.32","1":"34.32"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.45","1":"34.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"32.56","1":"32.56"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.97","1":"33.97"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.65","1":"32.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"33.48","1":"33.48"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.24","1":"33.24"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.40","1":"33.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.20","1":"33.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.90","1":"33.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.99","1":"34.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.81","1":"33.81"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"33.46","1":"33.46"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"33.26","1":"33.26"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.01","1":"33.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"33.43","1":"33.43"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.10","1":"32.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.85","1":"31.85"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.90","1":"31.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.25","1":"31.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"31.08","1":"31.08"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.10","1":"31.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.64","1":"31.64"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"32.19","1":"32.19"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.95","1":"31.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"31.55","1":"31.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.40","1":"32.40"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"32.01","1":"32.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.40","1":"31.40"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.23","1":"31.23"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"30.99","1":"30.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"30.70","1":"30.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"30.61","1":"30.61"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"31.38","1":"31.38"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.24","1":"32.24"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"30.85","1":"30.85"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.45","1":"32.45"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.01","1":"31.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.65","1":"31.65"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"32.49","1":"32.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.69","1":"30.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.70","1":"32.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"34.99","1":"34.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.80","1":"32.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"33.89","1":"33.89"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.59","1":"32.59"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.53","1":"33.53"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"32.49","1":"32.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.20","1":"31.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.55","1":"30.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"29.98","1":"29.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.40","1":"31.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.39","1":"30.39"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.62","1":"29.62"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"30.02","1":"30.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.49","1":"30.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.65","1":"29.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.30","1":"29.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.21","1":"29.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"29.45","1":"29.45"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.63","1":"29.63"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"30.21","1":"30.21"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"30.98","1":"30.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"30.40","1":"30.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"30.25","1":"30.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.71","1":"29.71"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.70","1":"29.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.95","1":"29.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.65","1":"29.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.60","1":"29.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.85","1":"29.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"30.26","1":"30.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.47","1":"29.47"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.23","1":"29.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.70","1":"29.70"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"29.30","1":"29.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.35","1":"29.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"29.34","1":"29.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.84","1":"28.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.83","1":"28.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"28.91","1":"28.91"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.95","1":"28.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.90","1":"28.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.25","1":"29.25"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"29.38","1":"29.38"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.95","1":"28.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.94","1":"28.94"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"28.31","1":"28.31"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.63","1":"27.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.44","1":"28.44"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.71","1":"27.71"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"28.05","1":"28.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.75","1":"29.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"27.70","1":"27.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.49","1":"27.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.49","1":"29.49"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.88","1":"29.88"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.18","1":"29.18"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.89","1":"29.89"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.35","1":"32.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.45","1":"30.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"29.65","1":"29.65"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"29.96","1":"29.96"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"30.39","1":"30.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"29.69","1":"29.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"29.70","1":"29.70"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.48","1":"29.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.30","1":"29.30"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"27.12","1":"27.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.69","1":"27.69"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.10","1":"27.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"28.25","1":"28.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"27.05","1":"27.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.20","1":"27.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.25","1":"26.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.49","1":"26.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.25","1":"27.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.01","1":"27.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.65","1":"26.65"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.95","1":"26.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.60","1":"26.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.10","1":"26.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.16","1":"22.16"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"22.59","1":"22.59"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.48","1":"22.48"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"22.27","1":"22.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.37","1":"22.37"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.47","1":"22.47"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.46","1":"22.46"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"22.48","1":"22.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.45","1":"22.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.11","1":"22.11"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.41","1":"22.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.49","1":"22.49"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.38","1":"22.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.43","1":"22.43"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.24","1":"22.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.61","1":"22.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"23.23","1":"23.23"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.20","1":"23.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"23.15","1":"23.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.87","1":"22.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22.24","1":"22.24"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"22.09","1":"22.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.37","1":"22.37"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"22.63","1":"22.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"24.02","1":"24.02"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.19","1":"23.19"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.47","1":"23.47"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.32","1":"23.32"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.53","1":"23.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.76","1":"23.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.71","1":"23.71"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.46","1":"23.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"25.47","1":"25.47"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.08","1":"26.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.41","1":"26.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.05","1":"28.05"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"29.23","1":"29.23"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.90","1":"28.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"29.42","1":"29.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.36","1":"30.36"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"29.50","1":"29.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"30.88","1":"30.88"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"31.90","1":"31.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.38","1":"32.38"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"31.09","1":"31.09"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"31.73","1":"31.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"31.85","1":"31.85"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.46","1":"30.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.63","1":"29.63"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.96","1":"29.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.82","1":"29.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.03","1":"30.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.52","1":"29.52"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.70","1":"29.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"30.84","1":"30.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"31.45","1":"31.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"31.60","1":"31.60"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"30.99","1":"30.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"30.73","1":"30.73"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"30.22","1":"30.22"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.50","1":"30.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"29.83","1":"29.83"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"29.88","1":"29.88"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"29.79","1":"29.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"29.30","1":"29.30"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.90","1":"28.90"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.17","1":"29.17"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"29.05","1":"29.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.80","1":"28.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.81","1":"28.81"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"28.70","1":"28.70"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.58","1":"28.58"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.80","1":"28.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.02","1":"28.02"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"27.82","1":"27.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"28.11","1":"28.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"28.25","1":"28.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.62","1":"27.62"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"28.83","1":"28.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"28.51","1":"28.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.64","1":"30.64"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.28","1":"31.28"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"32.29","1":"32.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"31.64","1":"31.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"31.51","1":"31.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"31.58","1":"31.58"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.53","1":"31.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"31.86","1":"31.86"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"31.24","1":"31.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.40","1":"32.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.06","1":"33.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"32.10","1":"32.10"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"32.19","1":"32.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"33.16","1":"33.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"33.76","1":"33.76"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"34.06","1":"34.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.41","1":"34.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"35.51","1":"35.51"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"35.77","1":"35.77"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.44","1":"35.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.06","1":"35.06"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.04","1":"35.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"34.99","1":"34.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"34.49","1":"34.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.38","1":"34.38"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"34.37","1":"34.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"34.87","1":"34.87"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"35.83","1":"35.83"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"35.53","1":"35.53"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.99","1":"35.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"36.14","1":"36.14"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"36.70","1":"36.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"36.26","1":"36.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.88","1":"36.88"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.33","1":"36.33"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.08","1":"35.08"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"35.26","1":"35.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.52","1":"34.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.06","1":"34.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"34.72","1":"34.72"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"34.17","1":"34.17"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"36.28","1":"36.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.49","1":"36.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.11","1":"36.11"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.67","1":"36.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.62","1":"37.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"38.17","1":"38.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"38.09","1":"38.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.55","1":"37.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"37.71","1":"37.71"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.33","1":"38.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"37.96","1":"37.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.76","1":"37.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.32","1":"37.32"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.61","1":"37.61"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"37.57","1":"37.57"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"37.22","1":"37.22"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.61","1":"36.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"36.27","1":"36.27"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.26","1":"37.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"36.73","1":"36.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.44","1":"37.44"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"37.22","1":"37.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"37.50","1":"37.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.46","1":"34.46"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"35.39","1":"35.39"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"35.95","1":"35.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"35.75","1":"35.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"34.99","1":"34.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.30","1":"35.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"35.90","1":"35.90"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"36.12","1":"36.12"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.99","1":"35.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"35.84","1":"35.84"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"35.69","1":"35.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.14","1":"36.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"36.92","1":"36.92"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"36.24","1":"36.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"36.30","1":"36.30"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"36.38","1":"36.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.23","1":"36.23"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"36.20","1":"36.20"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.17","1":"36.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"35.99","1":"35.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.25","1":"36.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.39","1":"36.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"36.95","1":"36.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.32","1":"36.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.42","1":"36.42"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.38","1":"35.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.02","1":"35.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.56","1":"35.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"34.86","1":"34.86"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"34.65","1":"34.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.44","1":"34.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.84","1":"33.84"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.57","1":"35.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"36.14","1":"36.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.67","1":"36.67"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"36.85","1":"36.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.11","1":"37.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"35.89","1":"35.89"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.22","1":"36.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"35.85","1":"35.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.68","1":"34.68"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.58","1":"34.58"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"35.21","1":"35.21"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"35.60","1":"35.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"36.24","1":"36.24"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"36.72","1":"36.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.17","1":"36.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.79","1":"36.79"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.80","1":"36.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"36.23","1":"36.23"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.11","1":"36.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"36.22","1":"36.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"35.98","1":"35.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"35.79","1":"35.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.10","1":"36.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.15","1":"36.15"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"35.37","1":"35.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"35.40","1":"35.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.90","1":"34.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.27","1":"34.27"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.45","1":"34.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"34.66","1":"34.66"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.57","1":"34.57"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.34","1":"35.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.23","1":"35.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"34.66","1":"34.66"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.18","1":"35.18"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.43","1":"34.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.49","1":"35.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.55","1":"35.55"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.30","1":"36.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.62","1":"35.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.47","1":"35.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.25","1":"35.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.72","1":"35.72"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.85","1":"35.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"35.94","1":"35.94"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.11","1":"35.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"37.17","1":"37.17"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.53","1":"38.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.70","1":"37.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"37.79","1":"37.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"37.06","1":"37.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.12","1":"37.12"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.01","1":"36.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"35.54","1":"35.54"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"35.88","1":"35.88"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"35.86","1":"35.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"36.83","1":"36.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"35.31","1":"35.31"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.15","1":"35.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"35.62","1":"35.62"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"35.22","1":"35.22"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"34.38","1":"34.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"35.43","1":"35.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"35.50","1":"35.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"36.48","1":"36.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"35.96","1":"35.96"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"35.61","1":"35.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.34","1":"35.34"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.24","1":"35.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"35.25","1":"35.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.72","1":"34.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.70","1":"34.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.34","1":"34.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.33","1":"34.33"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.34","1":"34.34"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"35.24","1":"35.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"35.20","1":"35.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"35.79","1":"35.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.53","1":"34.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.02","1":"34.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.12","1":"34.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.38","1":"34.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"34.39","1":"34.39"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.07","1":"34.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.50","1":"34.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.26","1":"34.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"34.33","1":"34.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.98","1":"32.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.09","1":"33.09"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.69","1":"32.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"31.87","1":"31.87"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"32.42","1":"32.42"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.70","1":"33.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.09","1":"33.09"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.03","1":"33.03"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.50","1":"33.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"33.57","1":"33.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"33.60","1":"33.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"32.06","1":"32.06"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"32.49","1":"32.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"32.30","1":"32.30"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.23","1":"33.23"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"33.12","1":"33.12"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"32.99","1":"32.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"34.35","1":"34.35"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.64","1":"34.64"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"35.53","1":"35.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.08","1":"39.08"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.70","1":"40.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.47","1":"39.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.81","1":"38.81"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"39.54","1":"39.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.54","1":"41.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.03","1":"41.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.39","1":"40.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"39.67","1":"39.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.41","1":"39.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"39.81","1":"39.81"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"40.52","1":"40.52"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.53","1":"41.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"42.50","1":"42.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.74","1":"41.74"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.94","1":"42.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"42.01","1":"42.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.77","1":"41.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"41.18","1":"41.18"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"40.55","1":"40.55"}]}