{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"127.75","1":"127.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"128.00","1":"128.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"135.00","1":"135.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"145.10","1":"145.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"155.95","1":"155.95"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"167.60","1":"167.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"171.00","1":"171.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"175.00","1":"175.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"171.00","1":"171.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"166.00","1":"166.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"161.00","1":"161.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"157.00","1":"157.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"154.90","1":"154.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"154.00","1":"154.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"153.00","1":"153.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"153.00","1":"153.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"152.00","1":"152.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"153.00","1":"153.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"153.00","1":"153.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"151.00","1":"151.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"157.00","1":"157.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"157.25","1":"157.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"159.80","1":"159.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"163.00","1":"163.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"162.05","1":"162.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"156.05","1":"156.05"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"158.00","1":"158.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"156.00","1":"156.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"154.00","1":"154.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"154.00","1":"154.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"150.00","1":"150.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"151.00","1":"151.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"156.50","1":"156.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"153.00","1":"153.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"149.00","1":"149.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"149.00","1":"149.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"151.00","1":"151.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"151.50","1":"151.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"162.85","1":"162.85"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"165.05","1":"165.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"164.25","1":"164.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"169.90","1":"169.90"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"161.50","1":"161.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"161.45","1":"161.45"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"161.45","1":"161.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"166.00","1":"166.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"165.50","1":"165.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"162.00","1":"162.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"163.00","1":"163.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"162.00","1":"162.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"161.00","1":"161.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"160.00","1":"160.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"155.00","1":"155.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"153.75","1":"153.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"158.00","1":"158.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"149.00","1":"149.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"151.00","1":"151.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"147.00","1":"147.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"151.00","1":"151.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"144.00","1":"144.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"143.00","1":"143.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"135.85","1":"135.85"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"130.50","1":"130.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"124.00","1":"124.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"117.85","1":"117.85"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"112.25","1":"112.25"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"120.50","1":"120.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"129.50","1":"129.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"130.00","1":"130.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"123.50","1":"123.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"123.50","1":"123.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"128.00","1":"128.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"122.00","1":"122.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"116.00","1":"116.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"112.00","1":"112.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"114.00","1":"114.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"114.05","1":"114.05"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"110.00","1":"110.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"113.50","1":"113.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"118.40","1":"118.40"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"114.50","1":"114.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"114.50","1":"114.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"115.25","1":"115.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"112.35","1":"112.35"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"114.90","1":"114.90"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"120.60","1":"120.60"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"120.10","1":"120.10"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"120.00","1":"120.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"120.00","1":"120.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"114.05","1":"114.05"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"114.05","1":"114.05"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"112.00","1":"112.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"113.15","1":"113.15"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"113.25","1":"113.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"118.00","1":"118.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"118.05","1":"118.05"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"119.50","1":"119.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"119.50","1":"119.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"119.90","1":"119.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"121.00","1":"121.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"118.50","1":"118.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"120.20","1":"120.20"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"120.00","1":"120.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"121.00","1":"121.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"123.00","1":"123.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"117.00","1":"117.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"123.35","1":"123.35"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"123.35","1":"123.35"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"129.50","1":"129.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"135.40","1":"135.40"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"142.15","1":"142.15"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"149.25","1":"149.25"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"149.00","1":"149.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"150.25","1":"150.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"149.00","1":"149.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"152.00","1":"152.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"152.05","1":"152.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"154.00","1":"154.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"158.00","1":"158.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"160.95","1":"160.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"166.90","1":"166.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"165.25","1":"165.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"163.50","1":"163.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"162.45","1":"162.45"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"166.50","1":"166.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"126.50","1":"126.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"128.50","1":"128.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"127.00","1":"127.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"123.60","1":"123.60"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"125.00","1":"125.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"123.55","1":"123.55"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"125.00","1":"125.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"128.85","1":"128.85"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"128.55","1":"128.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"128.95","1":"128.95"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"130.00","1":"130.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"129.25","1":"129.25"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"128.00","1":"128.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"128.00","1":"128.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"129.00","1":"129.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"128.50","1":"128.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"126.60","1":"126.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"128.50","1":"128.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"124.10","1":"124.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"129.95","1":"129.95"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"130.95","1":"130.95"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"130.50","1":"130.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"132.00","1":"132.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"138.60","1":"138.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"145.50","1":"145.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"152.75","1":"152.75"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"160.35","1":"160.35"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"167.00","1":"167.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"160.00","1":"160.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"157.60","1":"157.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"157.90","1":"157.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"157.90","1":"157.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"154.00","1":"154.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"154.95","1":"154.95"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"152.00","1":"152.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"151.55","1":"151.55"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"159.10","1":"159.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"162.00","1":"162.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"161.50","1":"161.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"162.00","1":"162.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"169.50","1":"169.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"175.00","1":"175.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"169.00","1":"169.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"169.95","1":"169.95"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"169.00","1":"169.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"165.00","1":"165.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"167.00","1":"167.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"162.50","1":"162.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"167.85","1":"167.85"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"165.40","1":"165.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"163.00","1":"163.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"166.05","1":"166.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"169.00","1":"169.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"168.80","1":"168.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"168.00","1":"168.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"169.00","1":"169.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"168.80","1":"168.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"164.00","1":"164.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"165.00","1":"165.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"165.25","1":"165.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"168.00","1":"168.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"161.90","1":"161.90"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"162.50","1":"162.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"163.95","1":"163.95"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"168.00","1":"168.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"170.00","1":"170.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"166.75","1":"166.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"164.90","1":"164.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"165.05","1":"165.05"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"163.50","1":"163.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"164.00","1":"164.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"164.25","1":"164.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"172.45","1":"172.45"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"177.00","1":"177.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"184.00","1":"184.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"189.95","1":"189.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"187.70","1":"187.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"184.75","1":"184.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"184.70","1":"184.70"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"182.90","1":"182.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"182.70","1":"182.70"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"174.00","1":"174.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"165.30","1":"165.30"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"166.90","1":"166.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"166.00","1":"166.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"166.00","1":"166.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"168.00","1":"168.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"166.00","1":"166.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"164.50","1":"164.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"157.00","1":"157.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"160.00","1":"160.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"153.50","1":"153.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"148.00","1":"148.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"154.00","1":"154.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"156.00","1":"156.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"156.00","1":"156.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"156.50","1":"156.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"156.00","1":"156.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"158.00","1":"158.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"159.00","1":"159.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"161.40","1":"161.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"160.45","1":"160.45"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"157.00","1":"157.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"159.00","1":"159.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"161.00","1":"161.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"161.95","1":"161.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"163.80","1":"163.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"162.50","1":"162.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"159.00","1":"159.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"162.00","1":"162.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"160.00","1":"160.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"161.90","1":"161.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"160.00","1":"160.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"159.75","1":"159.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"154.25","1":"154.25"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"153.75","1":"153.75"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"157.00","1":"157.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"156.00","1":"156.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"156.00","1":"156.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"157.95","1":"157.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"159.00","1":"159.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"159.95","1":"159.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"155.50","1":"155.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"154.50","1":"154.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"153.75","1":"153.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"156.00","1":"156.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"157.95","1":"157.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"157.95","1":"157.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"159.00","1":"159.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"159.70","1":"159.70"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"159.00","1":"159.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"158.95","1":"158.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"161.00","1":"161.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"161.00","1":"161.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"162.35","1":"162.35"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"166.45","1":"166.45"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"168.00","1":"168.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"177.00","1":"177.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"183.80","1":"183.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"181.75","1":"181.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"180.00","1":"180.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"180.00","1":"180.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"177.50","1":"177.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"178.95","1":"178.95"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"176.80","1":"176.80"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"172.30","1":"172.30"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"176.00","1":"176.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"177.00","1":"177.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"176.95","1":"176.95"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"177.75","1":"177.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"175.00","1":"175.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"175.00","1":"175.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"177.50","1":"177.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"179.95","1":"179.95"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"178.75","1":"178.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"177.50","1":"177.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"184.80","1":"184.80"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"185.00","1":"185.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"186.00","1":"186.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"183.50","1":"183.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"185.00","1":"185.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"183.30","1":"183.30"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"179.45","1":"179.45"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"178.85","1":"178.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"183.00","1":"183.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"182.00","1":"182.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"184.75","1":"184.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"185.00","1":"185.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"186.45","1":"186.45"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"186.00","1":"186.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"187.00","1":"187.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"185.00","1":"185.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"184.95","1":"184.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"184.00","1":"184.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"184.90","1":"184.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"184.60","1":"184.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"185.00","1":"185.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"187.90","1":"187.90"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"188.00","1":"188.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"187.00","1":"187.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"187.90","1":"187.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"189.00","1":"189.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"190.95","1":"190.95"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"160.00","1":"160.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"159.00","1":"159.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"160.00","1":"160.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"159.75","1":"159.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"157.00","1":"157.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"157.50","1":"157.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"155.75","1":"155.75"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"157.00","1":"157.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"150.55","1":"150.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"150.05","1":"150.05"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"153.45","1":"153.45"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"155.75","1":"155.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"155.75","1":"155.75"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"157.00","1":"157.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"157.00","1":"157.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"158.55","1":"158.55"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"158.60","1":"158.60"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"158.50","1":"158.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"160.00","1":"160.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"163.00","1":"163.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"162.95","1":"162.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"156.00","1":"156.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"156.00","1":"156.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"156.00","1":"156.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"157.00","1":"157.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"158.00","1":"158.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"159.00","1":"159.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"163.90","1":"163.90"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"162.70","1":"162.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"162.50","1":"162.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"162.90","1":"162.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"162.45","1":"162.45"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"162.50","1":"162.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"162.75","1":"162.75"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"163.95","1":"163.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"163.50","1":"163.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"162.85","1":"162.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"160.55","1":"160.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"161.25","1":"161.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"166.95","1":"166.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"165.00","1":"165.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"165.50","1":"165.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"165.50","1":"165.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"167.00","1":"167.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"175.35","1":"175.35"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"175.00","1":"175.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"173.00","1":"173.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"173.00","1":"173.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"168.00","1":"168.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"169.00","1":"169.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"168.90","1":"168.90"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"168.75","1":"168.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"167.00","1":"167.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"158.65","1":"158.65"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"150.75","1":"150.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"150.70","1":"150.70"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"150.00","1":"150.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"150.00","1":"150.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"153.00","1":"153.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"152.00","1":"152.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"150.00","1":"150.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"152.00","1":"152.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"150.00","1":"150.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"149.50","1":"149.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"149.00","1":"149.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"143.00","1":"143.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"146.00","1":"146.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"147.00","1":"147.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"148.00","1":"148.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"148.00","1":"148.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"149.00","1":"149.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"151.95","1":"151.95"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"151.95","1":"151.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"152.00","1":"152.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"154.00","1":"154.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"154.95","1":"154.95"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"154.90","1":"154.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"151.50","1":"151.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"154.50","1":"154.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"154.00","1":"154.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"153.90","1":"153.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"154.00","1":"154.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"153.00","1":"153.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"153.75","1":"153.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"151.75","1":"151.75"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"149.75","1":"149.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"147.95","1":"147.95"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"148.00","1":"148.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"147.00","1":"147.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"144.50","1":"144.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"141.00","1":"141.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"140.50","1":"140.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"141.00","1":"141.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"141.00","1":"141.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"144.50","1":"144.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"145.95","1":"145.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"146.00","1":"146.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"146.00","1":"146.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"146.70","1":"146.70"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"146.40","1":"146.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"146.80","1":"146.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"151.50","1":"151.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"149.50","1":"149.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"152.80","1":"152.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"150.50","1":"150.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"150.50","1":"150.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"156.35","1":"156.35"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"157.50","1":"157.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"156.90","1":"156.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"150.50","1":"150.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"155.95","1":"155.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"151.05","1":"151.05"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"149.50","1":"149.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"155.95","1":"155.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"163.70","1":"163.70"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"169.80","1":"169.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"163.40","1":"163.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"169.50","1":"169.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"180.40","1":"180.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"171.40","1":"171.40"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"164.00","1":"164.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"159.00","1":"159.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"166.95","1":"166.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"161.50","1":"161.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"162.50","1":"162.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"163.50","1":"163.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"163.50","1":"163.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"163.00","1":"163.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"155.00","1":"155.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"156.50","1":"156.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"150.40","1":"150.40"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"149.00","1":"149.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"148.00","1":"148.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"142.00","1":"142.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"143.00","1":"143.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"137.00","1":"137.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"140.00","1":"140.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"147.00","1":"147.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"154.00","1":"154.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"148.00","1":"148.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"140.60","1":"140.60"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"133.60","1":"133.60"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"126.95","1":"126.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"125.25","1":"125.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"125.00","1":"125.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"125.00","1":"125.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"125.55","1":"125.55"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"125.15","1":"125.15"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"125.00","1":"125.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"125.25","1":"125.25"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"129.65","1":"129.65"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"126.00","1":"126.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"128.00","1":"128.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"129.00","1":"129.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"135.00","1":"135.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"134.30","1":"134.30"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"131.00","1":"131.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"133.00","1":"133.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"135.00","1":"135.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"139.00","1":"139.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"140.00","1":"140.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"144.00","1":"144.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"144.50","1":"144.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"147.90","1":"147.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"147.50","1":"147.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"140.00","1":"140.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"143.00","1":"143.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"141.50","1":"141.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"134.45","1":"134.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"134.00","1":"134.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"138.00","1":"138.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"139.00","1":"139.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"144.00","1":"144.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"145.00","1":"145.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"144.00","1":"144.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"147.00","1":"147.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"150.00","1":"150.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"148.00","1":"148.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"149.50","1":"149.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"151.00","1":"151.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"150.95","1":"150.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"145.00","1":"145.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"149.00","1":"149.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"148.00","1":"148.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"147.50","1":"147.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"148.50","1":"148.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"144.80","1":"144.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"149.10","1":"149.10"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"142.50","1":"142.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"144.50","1":"144.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"137.30","1":"137.30"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"138.05","1":"138.05"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"131.15","1":"131.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"124.60","1":"124.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"130.80","1":"130.80"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"132.25","1":"132.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"131.60","1":"131.60"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"131.50","1":"131.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"130.55","1":"130.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"129.90","1":"129.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"126.50","1":"126.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"129.95","1":"129.95"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"125.00","1":"125.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"129.00","1":"129.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"132.00","1":"132.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"133.95","1":"133.95"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"133.90","1":"133.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"135.00","1":"135.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"135.20","1":"135.20"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"135.20","1":"135.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"135.00","1":"135.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"130.50","1":"130.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"131.00","1":"131.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"132.50","1":"132.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"131.00","1":"131.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"135.00","1":"135.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"132.00","1":"132.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"131.00","1":"131.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"128.50","1":"128.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"131.00","1":"131.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"129.10","1":"129.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"128.00","1":"128.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"130.50","1":"130.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"124.10","1":"124.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"130.30","1":"130.30"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"135.00","1":"135.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"131.10","1":"131.10"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"123.75","1":"123.75"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"120.55","1":"120.55"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"119.10","1":"119.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"120.45","1":"120.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"119.00","1":"119.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"117.05","1":"117.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"117.00","1":"117.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"115.10","1":"115.10"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"118.00","1":"118.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"116.35","1":"116.35"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"117.00","1":"117.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"116.00","1":"116.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"117.75","1":"117.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"117.00","1":"117.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"118.00","1":"118.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"115.60","1":"115.60"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"116.00","1":"116.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"115.00","1":"115.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"116.00","1":"116.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"111.00","1":"111.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"109.80","1":"109.80"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"110.50","1":"110.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"107.00","1":"107.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"102.00","1":"102.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"107.10","1":"107.10"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"112.00","1":"112.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"110.60","1":"110.60"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"106.00","1":"106.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"101.20","1":"101.20"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"96.14","1":"96.14"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"91.34","1":"91.34"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"89.35","1":"89.35"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"86.00","1":"86.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"90.30","1":"90.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"94.80","1":"94.80"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"91.50","1":"91.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"95.95","1":"95.95"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"91.25","1":"91.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"86.70","1":"86.70"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"85.84","1":"85.84"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"85.53","1":"85.53"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"84.70","1":"84.70"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"83.86","1":"83.86"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"83.03","1":"83.03"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"82.20","1":"82.20"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"78.09","1":"78.09"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"74.19","1":"74.19"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"70.50","1":"70.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"63.65","1":"63.65"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"58.00","1":"58.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"55.10","1":"55.10"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"52.35","1":"52.35"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"50.00","1":"50.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"47.50","1":"47.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"45.13","1":"45.13"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"42.88","1":"42.88"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"43.75","1":"43.75"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"45.89","1":"45.89"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"43.75","1":"43.75"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"42.60","1":"42.60"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"44.65","1":"44.65"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"46.88","1":"46.88"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"46.57","1":"46.57"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"46.51","1":"46.51"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"46.25","1":"46.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"44.00","1":"44.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"40.75","1":"40.75"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"41.00","1":"41.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"42.95","1":"42.95"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"44.35","1":"44.35"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"42.60","1":"42.60"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"42.50","1":"42.50"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"43.99","1":"43.99"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"42.05","1":"42.05"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"41.45","1":"41.45"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"36.10","1":"36.10"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"34.30","1":"34.30"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"32.59","1":"32.59"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"30.97","1":"30.97"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"32.31","1":"32.31"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"33.92","1":"33.92"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"33.55","1":"33.55"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"31.93","1":"31.93"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"33.50","1":"33.50"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"33.49","1":"33.49"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"31.82","1":"31.82"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"30.23","1":"30.23"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"33.45","1":"33.45"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"32.50","1":"32.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.88","1":"30.88"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"32.40","1":"32.40"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"34.01","1":"34.01"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"35.40","1":"35.40"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"33.63","1":"33.63"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"32.47","1":"32.47"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"33.35","1":"33.35"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"32.11","1":"32.11"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"33.63","1":"33.63"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"33.59","1":"33.59"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"35.26","1":"35.26"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"37.02","1":"37.02"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"38.87","1":"38.87"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"40.81","1":"40.81"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"41.73","1":"41.73"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"41.23","1":"41.23"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"40.86","1":"40.86"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"40.11","1":"40.11"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"40.25","1":"40.25"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"41.71","1":"41.71"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"42.72","1":"42.72"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"41.60","1":"41.60"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"42.90","1":"42.90"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"42.07","1":"42.07"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"43.75","1":"43.75"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"44.89","1":"44.89"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"43.02","1":"43.02"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"45.17","1":"45.17"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"47.42","1":"47.42"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"49.79","1":"49.79"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"52.27","1":"52.27"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"54.88","1":"54.88"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"57.62","1":"57.62"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"60.50","1":"60.50"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"63.52","1":"63.52"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"66.69","1":"66.69"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"68.23","1":"68.23"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"71.45","1":"71.45"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"68.20","1":"68.20"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"71.61","1":"71.61"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"75.18","1":"75.18"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"74.10","1":"74.10"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"71.00","1":"71.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"72.88","1":"72.88"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"76.52","1":"76.52"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"77.99","1":"77.99"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"74.80","1":"74.80"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"71.07","1":"71.07"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"67.52","1":"67.52"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"64.15","1":"64.15"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"61.00","1":"61.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"57.95","1":"57.95"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"60.75","1":"60.75"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"59.67","1":"59.67"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"60.91","1":"60.91"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"61.99","1":"61.99"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"61.00","1":"61.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"62.38","1":"62.38"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"62.20","1":"62.20"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"61.07","1":"61.07"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"61.90","1":"61.90"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"62.80","1":"62.80"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"61.00","1":"61.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"61.95","1":"61.95"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"61.35","1":"61.35"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"60.50","1":"60.50"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"59.03","1":"59.03"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"58.50","1":"58.50"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"58.75","1":"58.75"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"59.50","1":"59.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"60.43","1":"60.43"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"61.95","1":"61.95"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"62.99","1":"62.99"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"63.00","1":"63.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"61.30","1":"61.30"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"63.42","1":"63.42"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"63.00","1":"63.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"62.50","1":"62.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"63.71","1":"63.71"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"63.50","1":"63.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"62.15","1":"62.15"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"63.01","1":"63.01"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"64.44","1":"64.44"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"63.25","1":"63.25"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"63.20","1":"63.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"63.28","1":"63.28"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"63.78","1":"63.78"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"63.00","1":"63.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"62.52","1":"62.52"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"62.81","1":"62.81"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"62.80","1":"62.80"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"60.62","1":"60.62"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"63.00","1":"63.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"59.91","1":"59.91"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"60.08","1":"60.08"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"61.86","1":"61.86"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"64.86","1":"64.86"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"68.10","1":"68.10"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"71.50","1":"71.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"73.60","1":"73.60"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"75.00","1":"75.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"74.10","1":"74.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"75.35","1":"75.35"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"73.57","1":"73.57"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"73.60","1":"73.60"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"72.60","1":"72.60"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"73.11","1":"73.11"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"72.38","1":"72.38"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"72.00","1":"72.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"73.76","1":"73.76"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"77.44","1":"77.44"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"78.00","1":"78.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"77.06","1":"77.06"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"78.99","1":"78.99"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"75.38","1":"75.38"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"76.50","1":"76.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"74.60","1":"74.60"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"78.12","1":"78.12"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"75.51","1":"75.51"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"78.63","1":"78.63"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"78.95","1":"78.95"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"77.25","1":"77.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"78.50","1":"78.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"78.56","1":"78.56"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"76.47","1":"76.47"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"75.00","1":"75.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"77.90","1":"77.90"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"78.00","1":"78.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"78.00","1":"78.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"78.00","1":"78.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"78.00","1":"78.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"77.50","1":"77.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"78.50","1":"78.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"78.37","1":"78.37"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"82.14","1":"82.14"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"86.24","1":"86.24"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"85.91","1":"85.91"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"82.01","1":"82.01"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"77.91","1":"77.91"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"74.02","1":"74.02"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"70.32","1":"70.32"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"66.81","1":"66.81"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"63.47","1":"63.47"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"60.30","1":"60.30"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"57.75","1":"57.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"56.40","1":"56.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"53.58","1":"53.58"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"50.91","1":"50.91"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"48.37","1":"48.37"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"50.74","1":"50.74"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"50.96","1":"50.96"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"50.24","1":"50.24"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"49.25","1":"49.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"50.20","1":"50.20"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"48.01","1":"48.01"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"45.62","1":"45.62"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"43.34","1":"43.34"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"41.18","1":"41.18"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"39.21","1":"39.21"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"37.47","1":"37.47"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"35.60","1":"35.60"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"33.82","1":"33.82"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"32.13","1":"32.13"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"33.73","1":"33.73"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"35.41","1":"35.41"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"34.02","1":"34.02"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"32.53","1":"32.53"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"32.11","1":"32.11"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"33.14","1":"33.14"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"33.17","1":"33.17"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"32.37","1":"32.37"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"30.77","1":"30.77"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"30.40","1":"30.40"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"30.39","1":"30.39"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"29.09","1":"29.09"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"29.87","1":"29.87"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"29.64","1":"29.64"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"29.35","1":"29.35"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"28.50","1":"28.50"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"28.06","1":"28.06"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"27.65","1":"27.65"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"28.09","1":"28.09"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"28.07","1":"28.07"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"28.50","1":"28.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"28.98","1":"28.98"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.62","1":"28.62"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"27.90","1":"27.90"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"27.72","1":"27.72"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"28.49","1":"28.49"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"28.22","1":"28.22"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"28.79","1":"28.79"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"28.68","1":"28.68"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"30.11","1":"30.11"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"31.61","1":"31.61"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"33.19","1":"33.19"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"32.35","1":"32.35"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"33.06","1":"33.06"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"34.71","1":"34.71"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"33.91","1":"33.91"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"32.23","1":"32.23"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"33.66","1":"33.66"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"33.83","1":"33.83"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"33.77","1":"33.77"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"33.07","1":"33.07"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.16","1":"32.16"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"31.66","1":"31.66"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"30.91","1":"30.91"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"29.79","1":"29.79"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"29.30","1":"29.30"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"29.75","1":"29.75"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"31.23","1":"31.23"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"32.79","1":"32.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"34.42","1":"34.42"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"34.72","1":"34.72"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"34.04","1":"34.04"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"33.65","1":"33.65"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"33.53","1":"33.53"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"33.07","1":"33.07"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"32.40","1":"32.40"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"33.94","1":"33.94"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.63","1":"35.63"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"37.13","1":"37.13"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"38.74","1":"38.74"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"40.59","1":"40.59"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"42.61","1":"42.61"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"44.65","1":"44.65"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"46.88","1":"46.88"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"49.22","1":"49.22"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"51.68","1":"51.68"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"49.10","1":"49.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"46.65","1":"46.65"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"25.19","1":"25.19"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"23.94","1":"23.94"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"23.56","1":"23.56"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"22.87","1":"22.87"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"22.51","1":"22.51"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"22.96","1":"22.96"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"22.84","1":"22.84"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"23.30","1":"23.30"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"22.17","1":"22.17"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"22.43","1":"22.43"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"22.49","1":"22.49"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"22.63","1":"22.63"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"22.01","1":"22.01"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"20.91","1":"20.91"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"19.90","1":"19.90"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"20.59","1":"20.59"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"21.61","1":"21.61"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"22.69","1":"22.69"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"23.82","1":"23.82"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"25.01","1":"25.01"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.21","1":"26.21"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"24.95","1":"24.95"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.56","1":"24.56"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.13","1":"24.13"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"24.17","1":"24.17"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"23.75","1":"23.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"23.04","1":"23.04"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"23.22","1":"23.22"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"24.38","1":"24.38"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"24.72","1":"24.72"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"23.51","1":"23.51"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"23.57","1":"23.57"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"23.34","1":"23.34"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"23.38","1":"23.38"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"23.62","1":"23.62"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"24.61","1":"24.61"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"24.06","1":"24.06"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.21","1":"24.21"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"23.86","1":"23.86"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"23.20","1":"23.20"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"23.09","1":"23.09"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"22.00","1":"22.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"22.06","1":"22.06"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"21.56","1":"21.56"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"22.23","1":"22.23"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"22.01","1":"22.01"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"21.86","1":"21.86"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"20.77","1":"20.77"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"20.96","1":"20.96"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"21.51","1":"21.51"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"22.58","1":"22.58"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"23.68","1":"23.68"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"22.52","1":"22.52"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"21.60","1":"21.60"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"21.13","1":"21.13"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"20.51","1":"20.51"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"20.10","1":"20.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.35","1":"20.35"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"19.68","1":"19.68"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"19.00","1":"19.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"19.10","1":"19.10"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"18.23","1":"18.23"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"17.81","1":"17.81"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.11","1":"17.11"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"18.11","1":"18.11"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"19.11","1":"19.11"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"20.11","1":"20.11"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"21.11","1":"21.11"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"21.40","1":"21.40"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"20.57","1":"20.57"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"19.62","1":"19.62"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"19.86","1":"19.86"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"18.86","1":"18.86"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"19.29","1":"19.29"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"19.07","1":"19.07"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"18.55","1":"18.55"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"18.74","1":"18.74"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"18.83","1":"18.83"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"18.19","1":"18.19"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"18.04","1":"18.04"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"17.13","1":"17.13"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"17.14","1":"17.14"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"17.64","1":"17.64"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"17.52","1":"17.52"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"17.69","1":"17.69"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"17.82","1":"17.82"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"17.05","1":"17.05"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"17.80","1":"17.80"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"18.56","1":"18.56"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"18.57","1":"18.57"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"19.05","1":"19.05"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"18.46","1":"18.46"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"18.92","1":"18.92"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.58","1":"18.58"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"18.70","1":"18.70"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"17.86","1":"17.86"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"17.76","1":"17.76"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"17.65","1":"17.65"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"17.71","1":"17.71"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"17.98","1":"17.98"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"17.68","1":"17.68"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"18.68","1":"18.68"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"19.21","1":"19.21"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.45","1":"19.45"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"19.06","1":"19.06"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.90","1":"18.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"18.40","1":"18.40"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"17.47","1":"17.47"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"16.88","1":"16.88"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"17.21","1":"17.21"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"17.76","1":"17.76"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"17.84","1":"17.84"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"17.03","1":"17.03"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"17.31","1":"17.31"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"17.45","1":"17.45"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"16.89","1":"16.89"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"17.56","1":"17.56"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"17.80","1":"17.80"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"16.90","1":"16.90"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"16.29","1":"16.29"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"16.37","1":"16.37"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.96","1":"16.96"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"16.25","1":"16.25"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"16.61","1":"16.61"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"16.49","1":"16.49"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"16.50","1":"16.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"16.49","1":"16.49"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"16.53","1":"16.53"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"16.50","1":"16.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"16.58","1":"16.58"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"16.74","1":"16.74"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"17.05","1":"17.05"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"16.90","1":"16.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"16.32","1":"16.32"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"16.53","1":"16.53"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"16.98","1":"16.98"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"17.48","1":"17.48"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"16.96","1":"16.96"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"16.58","1":"16.58"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"16.55","1":"16.55"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"16.26","1":"16.26"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"16.50","1":"16.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"15.50","1":"15.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"15.16","1":"15.16"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"15.19","1":"15.19"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"14.53","1":"14.53"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"14.65","1":"14.65"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"14.61","1":"14.61"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"14.52","1":"14.52"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"14.61","1":"14.61"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"14.71","1":"14.71"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"15.20","1":"15.20"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"15.01","1":"15.01"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"15.40","1":"15.40"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"15.50","1":"15.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"16.50","1":"16.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"17.54","1":"17.54"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"16.60","1":"16.60"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"15.77","1":"15.77"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"16.10","1":"16.10"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"15.53","1":"15.53"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"15.20","1":"15.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"15.35","1":"15.35"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"15.90","1":"15.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.90","1":"16.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"17.35","1":"17.35"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"18.35","1":"18.35"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"17.82","1":"17.82"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"17.47","1":"17.47"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"17.35","1":"17.35"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"17.70","1":"17.70"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"17.61","1":"17.61"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"17.68","1":"17.68"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"18.37","1":"18.37"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"19.37","1":"19.37"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"18.70","1":"18.70"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.03","1":"19.03"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.93","1":"19.93"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"19.49","1":"19.49"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"19.45","1":"19.45"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"19.39","1":"19.39"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"19.15","1":"19.15"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"18.70","1":"18.70"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"18.90","1":"18.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.01","1":"19.01"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.92","1":"19.92"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"19.60","1":"19.60"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.81","1":"19.81"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"20.45","1":"20.45"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"20.40","1":"20.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"20.51","1":"20.51"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"21.53","1":"21.53"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"22.51","1":"22.51"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"23.01","1":"23.01"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"24.06","1":"24.06"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"23.60","1":"23.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"23.17","1":"23.17"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"23.45","1":"23.45"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"23.01","1":"23.01"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"22.32","1":"22.32"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"21.94","1":"21.94"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"21.96","1":"21.96"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"21.76","1":"21.76"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"22.40","1":"22.40"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"21.66","1":"21.66"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"21.70","1":"21.70"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"21.44","1":"21.44"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"21.40","1":"21.40"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"21.51","1":"21.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"21.50","1":"21.50"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"21.40","1":"21.40"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"21.01","1":"21.01"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"21.35","1":"21.35"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"21.27","1":"21.27"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"21.18","1":"21.18"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"21.05","1":"21.05"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"21.26","1":"21.26"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"21.03","1":"21.03"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"20.82","1":"20.82"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"20.50","1":"20.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"20.40","1":"20.40"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"20.40","1":"20.40"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"20.48","1":"20.48"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"20.19","1":"20.19"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"19.19","1":"19.19"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"18.60","1":"18.60"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"18.20","1":"18.20"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"18.27","1":"18.27"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"18.03","1":"18.03"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"17.59","1":"17.59"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"16.69","1":"16.69"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"16.05","1":"16.05"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"15.82","1":"15.82"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"15.25","1":"15.25"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"15.20","1":"15.20"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.80","1":"15.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.90","1":"15.90"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.26","1":"16.26"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"16.49","1":"16.49"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"16.49","1":"16.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.71","1":"15.71"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"16.19","1":"16.19"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"16.65","1":"16.65"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.63","1":"16.63"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"16.02","1":"16.02"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"16.23","1":"16.23"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"15.80","1":"15.80"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"16.80","1":"16.80"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.60","1":"16.60"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"16.12","1":"16.12"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"16.47","1":"16.47"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"16.21","1":"16.21"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"16.35","1":"16.35"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"16.35","1":"16.35"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"16.50","1":"16.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"15.82","1":"15.82"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"16.42","1":"16.42"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"16.49","1":"16.49"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"16.49","1":"16.49"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.49","1":"16.49"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"16.13","1":"16.13"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"16.21","1":"16.21"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"16.20","1":"16.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.85","1":"15.85"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"15.85","1":"15.85"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"16.22","1":"16.22"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"15.80","1":"15.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"16.11","1":"16.11"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"16.02","1":"16.02"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"16.02","1":"16.02"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"15.91","1":"15.91"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"15.91","1":"15.91"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"16.09","1":"16.09"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"15.16","1":"15.16"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"14.52","1":"14.52"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"14.50","1":"14.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"14.25","1":"14.25"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"14.25","1":"14.25"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"14.25","1":"14.25"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"14.20","1":"14.20"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"14.97","1":"14.97"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"14.58","1":"14.58"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"14.28","1":"14.28"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"14.40","1":"14.40"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"14.40","1":"14.40"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"14.61","1":"14.61"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"14.75","1":"14.75"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"14.48","1":"14.48"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"15.21","1":"15.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"15.24","1":"15.24"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"15.45","1":"15.45"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.32","1":"16.32"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"16.30","1":"16.30"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"16.44","1":"16.44"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"15.76","1":"15.76"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"15.76","1":"15.76"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.49","1":"16.49"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"16.25","1":"16.25"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"15.13","1":"15.13"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"14.86","1":"14.86"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"15.30","1":"15.30"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"14.80","1":"14.80"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"14.31","1":"14.31"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"14.55","1":"14.55"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"14.55","1":"14.55"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"14.58","1":"14.58"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"14.38","1":"14.38"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"13.69","1":"13.69"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"13.69","1":"13.69"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"13.69","1":"13.69"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"13.70","1":"13.70"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"14.63","1":"14.63"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"14.39","1":"14.39"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"13.85","1":"13.85"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"14.20","1":"14.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"14.20","1":"14.20"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"14.15","1":"14.15"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"14.10","1":"14.10"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"13.62","1":"13.62"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"13.80","1":"13.80"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"13.95","1":"13.95"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"12.95","1":"12.95"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"12.46","1":"12.46"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"11.63","1":"11.63"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"12.62","1":"12.62"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"12.62","1":"12.62"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"12.35","1":"12.35"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"12.35","1":"12.35"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"12.87","1":"12.87"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"12.62","1":"12.62"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"12.34","1":"12.34"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"12.88","1":"12.88"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"12.29","1":"12.29"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"12.29","1":"12.29"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"12.05","1":"12.05"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"12.10","1":"12.10"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"11.75","1":"11.75"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"11.75","1":"11.75"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.75","1":"11.75"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.75","1":"11.75"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"11.29","1":"11.29"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.02","1":"11.02"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.33","1":"11.33"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"11.39","1":"11.39"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.07","1":"12.07"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"12.07","1":"12.07"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"11.98","1":"11.98"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.50","1":"11.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.09","1":"11.09"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"11.20","1":"11.20"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"11.50","1":"11.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"11.06","1":"11.06"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"11.06","1":"11.06"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"11.32","1":"11.32"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"11.67","1":"11.67"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"11.47","1":"11.47"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"11.23","1":"11.23"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"11.40","1":"11.40"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"11.79","1":"11.79"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"11.91","1":"11.91"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.73","1":"12.73"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"13.73","1":"13.73"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"14.73","1":"14.73"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"14.67","1":"14.67"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"13.81","1":"13.81"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"13.22","1":"13.22"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"13.91","1":"13.91"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"13.78","1":"13.78"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"13.78","1":"13.78"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"13.90","1":"13.90"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"14.14","1":"14.14"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"14.23","1":"14.23"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"14.18","1":"14.18"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"13.70","1":"13.70"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"14.50","1":"14.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"14.38","1":"14.38"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"14.50","1":"14.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"14.27","1":"14.27"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"14.13","1":"14.13"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"13.47","1":"13.47"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"14.25","1":"14.25"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.30","1":"14.30"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"14.30","1":"14.30"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.12","1":"14.12"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"14.12","1":"14.12"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"13.99","1":"13.99"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"13.99","1":"13.99"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"13.99","1":"13.99"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"13.30","1":"13.30"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"13.30","1":"13.30"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.30","1":"13.30"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"14.19","1":"14.19"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"14.19","1":"14.19"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"13.20","1":"13.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"13.20","1":"13.20"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"13.60","1":"13.60"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"13.88","1":"13.88"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"13.97","1":"13.97"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"13.99","1":"13.99"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"13.90","1":"13.90"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"13.90","1":"13.90"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"14.01","1":"14.01"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"14.24","1":"14.24"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"14.59","1":"14.59"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"14.70","1":"14.70"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"14.70","1":"14.70"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"14.35","1":"14.35"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"14.35","1":"14.35"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"14.35","1":"14.35"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"13.70","1":"13.70"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"13.80","1":"13.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"14.41","1":"14.41"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"15.41","1":"15.41"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.41","1":"16.41"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.40","1":"16.40"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"16.13","1":"16.13"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"15.51","1":"15.51"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"15.40","1":"15.40"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"15.43","1":"15.43"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"16.43","1":"16.43"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"15.00","1":"15.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"13.55","1":"13.55"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"13.59","1":"13.59"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"13.77","1":"13.77"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"13.94","1":"13.94"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"13.75","1":"13.75"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"13.66","1":"13.66"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"13.97","1":"13.97"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"14.15","1":"14.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"14.00","1":"14.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"13.67","1":"13.67"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"14.66","1":"14.66"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"15.08","1":"15.08"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"15.45","1":"15.45"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"15.75","1":"15.75"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"15.80","1":"15.80"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"15.66","1":"15.66"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"15.30","1":"15.30"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"15.40","1":"15.40"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"15.45","1":"15.45"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"15.52","1":"15.52"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"15.75","1":"15.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"15.87","1":"15.87"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"16.09","1":"16.09"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"16.81","1":"16.81"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"16.40","1":"16.40"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"16.20","1":"16.20"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"16.85","1":"16.85"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"16.05","1":"16.05"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"16.40","1":"16.40"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"16.18","1":"16.18"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.01","1":"16.01"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.60","1":"16.60"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"16.47","1":"16.47"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"15.98","1":"15.98"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"15.63","1":"15.63"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"14.90","1":"14.90"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"14.07","1":"14.07"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"13.08","1":"13.08"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"12.99","1":"12.99"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"13.45","1":"13.45"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"13.89","1":"13.89"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"13.66","1":"13.66"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"13.70","1":"13.70"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"13.58","1":"13.58"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"14.58","1":"14.58"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"14.43","1":"14.43"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"13.71","1":"13.71"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"13.62","1":"13.62"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"13.90","1":"13.90"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"13.50","1":"13.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"13.80","1":"13.80"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"13.30","1":"13.30"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"13.49","1":"13.49"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"13.60","1":"13.60"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"13.18","1":"13.18"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"13.00","1":"13.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"12.77","1":"12.77"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"13.39","1":"13.39"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"13.03","1":"13.03"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"12.70","1":"12.70"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"12.60","1":"12.60"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"12.39","1":"12.39"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"12.39","1":"12.39"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"12.39","1":"12.39"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"12.89","1":"12.89"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"13.10","1":"13.10"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"12.89","1":"12.89"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"12.71","1":"12.71"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"12.70","1":"12.70"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"12.56","1":"12.56"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"12.81","1":"12.81"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"12.81","1":"12.81"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"12.61","1":"12.61"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"12.70","1":"12.70"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"14.26","1":"14.26"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"13.80","1":"13.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"13.26","1":"13.26"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"13.25","1":"13.25"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"13.23","1":"13.23"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"13.40","1":"13.40"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"14.15","1":"14.15"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"14.54","1":"14.54"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"14.72","1":"14.72"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"16.91","1":"16.91"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"16.07","1":"16.07"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"15.98","1":"15.98"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"16.18","1":"16.18"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"15.52","1":"15.52"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"15.74","1":"15.74"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"15.69","1":"15.69"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"15.70","1":"15.70"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"15.80","1":"15.80"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"15.80","1":"15.80"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"15.40","1":"15.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"15.99","1":"15.99"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"15.74","1":"15.74"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"15.63","1":"15.63"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"15.60","1":"15.60"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"15.79","1":"15.79"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"15.24","1":"15.24"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"15.48","1":"15.48"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"15.22","1":"15.22"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"15.20","1":"15.20"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"15.50","1":"15.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"16.50","1":"16.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"16.87","1":"16.87"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"17.27","1":"17.27"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"18.27","1":"18.27"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"19.27","1":"19.27"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"20.18","1":"20.18"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"21.18","1":"21.18"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"21.39","1":"21.39"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"20.98","1":"20.98"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"20.77","1":"20.77"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"20.59","1":"20.59"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"21.01","1":"21.01"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.13","1":"21.13"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.33","1":"21.33"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.39","1":"22.39"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.50","1":"23.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"24.67","1":"24.67"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"24.05","1":"24.05"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"23.57","1":"23.57"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"23.82","1":"23.82"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"23.93","1":"23.93"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"23.05","1":"23.05"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"23.24","1":"23.24"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"23.57","1":"23.57"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"24.07","1":"24.07"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"23.69","1":"23.69"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"23.59","1":"23.59"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"23.97","1":"23.97"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"22.78","1":"22.78"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"21.66","1":"21.66"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"21.30","1":"21.30"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"20.88","1":"20.88"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"21.92","1":"21.92"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.25","1":"22.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"22.48","1":"22.48"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"22.22","1":"22.22"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.77","1":"21.77"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"21.90","1":"21.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.48","1":"21.48"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.17","1":"21.17"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.65","1":"21.65"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.09","1":"21.09"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"20.88","1":"20.88"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"20.56","1":"20.56"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"20.68","1":"20.68"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"21.41","1":"21.41"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"21.61","1":"21.61"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"22.27","1":"22.27"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"21.55","1":"21.55"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"21.20","1":"21.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"21.78","1":"21.78"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"21.23","1":"21.23"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"20.81","1":"20.81"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"21.20","1":"21.20"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"20.76","1":"20.76"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"20.71","1":"20.71"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"20.75","1":"20.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"20.28","1":"20.28"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"20.70","1":"20.70"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.22","1":"20.22"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"20.56","1":"20.56"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"20.94","1":"20.94"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"21.98","1":"21.98"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"23.07","1":"23.07"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"24.22","1":"24.22"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"24.51","1":"24.51"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"23.85","1":"23.85"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"23.44","1":"23.44"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"23.05","1":"23.05"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"23.75","1":"23.75"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"23.61","1":"23.61"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"23.23","1":"23.23"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"23.17","1":"23.17"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"24.24","1":"24.24"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"23.04","1":"23.04"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"23.09","1":"23.09"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"22.59","1":"22.59"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"21.91","1":"21.91"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"21.99","1":"21.99"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"22.02","1":"22.02"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"21.41","1":"21.41"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"21.40","1":"21.40"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"21.68","1":"21.68"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"20.60","1":"20.60"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"20.32","1":"20.32"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"21.33","1":"21.33"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"21.82","1":"21.82"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"21.81","1":"21.81"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"22.04","1":"22.04"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"22.05","1":"22.05"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"22.07","1":"22.07"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.69","1":"22.69"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"23.62","1":"23.62"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"22.90","1":"22.90"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"22.77","1":"22.77"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"22.67","1":"22.67"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"23.80","1":"23.80"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"24.49","1":"24.49"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"24.85","1":"24.85"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"24.36","1":"24.36"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"24.08","1":"24.08"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"24.22","1":"24.22"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"23.86","1":"23.86"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"23.54","1":"23.54"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.15","1":"23.15"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"23.48","1":"23.48"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"23.41","1":"23.41"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"22.69","1":"22.69"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"22.85","1":"22.85"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.07","1":"22.07"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"21.77","1":"21.77"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.63","1":"21.63"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"21.83","1":"21.83"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"21.43","1":"21.43"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"21.73","1":"21.73"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"21.23","1":"21.23"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"21.19","1":"21.19"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"20.63","1":"20.63"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"20.53","1":"20.53"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"20.94","1":"20.94"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"20.53","1":"20.53"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"20.78","1":"20.78"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"21.17","1":"21.17"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"21.35","1":"21.35"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"21.47","1":"21.47"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.94","1":"20.94"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"21.10","1":"21.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.20","1":"21.20"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"21.24","1":"21.24"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"21.10","1":"21.10"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.25","1":"21.25"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"21.20","1":"21.20"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"21.98","1":"21.98"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"22.32","1":"22.32"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"21.76","1":"21.76"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"22.10","1":"22.10"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"21.73","1":"21.73"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"21.40","1":"21.40"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"21.80","1":"21.80"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"21.54","1":"21.54"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"21.50","1":"21.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"21.06","1":"21.06"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"21.23","1":"21.23"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"21.30","1":"21.30"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"21.46","1":"21.46"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"22.05","1":"22.05"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.15","1":"23.15"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.97","1":"23.97"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"24.29","1":"24.29"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"24.21","1":"24.21"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.42","1":"25.42"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.69","1":"26.69"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"26.45","1":"26.45"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"25.89","1":"25.89"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.30","1":"26.30"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"25.99","1":"25.99"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"25.89","1":"25.89"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"25.62","1":"25.62"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"25.64","1":"25.64"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"25.12","1":"25.12"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"25.03","1":"25.03"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"25.29","1":"25.29"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"25.69","1":"25.69"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"25.56","1":"25.56"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"25.70","1":"25.70"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"25.78","1":"25.78"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"25.32","1":"25.32"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"25.01","1":"25.01"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.00","1":"25.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"24.97","1":"24.97"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"25.01","1":"25.01"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"25.23","1":"25.23"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"25.20","1":"25.20"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"26.46","1":"26.46"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"27.45","1":"27.45"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"26.59","1":"26.59"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"27.02","1":"27.02"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"27.53","1":"27.53"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"27.20","1":"27.20"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"27.09","1":"27.09"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"27.08","1":"27.08"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"26.75","1":"26.75"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"26.33","1":"26.33"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"26.35","1":"26.35"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"26.60","1":"26.60"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"27.07","1":"27.07"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"26.26","1":"26.26"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"24.99","1":"24.99"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"23.15","1":"23.15"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"23.15","1":"23.15"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"23.05","1":"23.05"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"23.10","1":"23.10"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"23.33","1":"23.33"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"23.53","1":"23.53"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"24.28","1":"24.28"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.47","1":"24.47"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.59","1":"24.59"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.21","1":"24.21"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"23.91","1":"23.91"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"23.79","1":"23.79"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"24.25","1":"24.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"25.46","1":"25.46"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"26.73","1":"26.73"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"26.48","1":"26.48"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"27.71","1":"27.71"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"27.72","1":"27.72"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"27.83","1":"27.83"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"29.21","1":"29.21"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"30.67","1":"30.67"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"30.95","1":"30.95"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"32.49","1":"32.49"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"34.11","1":"34.11"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"33.32","1":"33.32"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"32.27","1":"32.27"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"33.05","1":"33.05"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"33.75","1":"33.75"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"32.43","1":"32.43"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"32.47","1":"32.47"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"33.30","1":"33.30"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"32.59","1":"32.59"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"32.22","1":"32.22"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"32.27","1":"32.27"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"33.78","1":"33.78"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"34.41","1":"34.41"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"34.48","1":"34.48"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"35.32","1":"35.32"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"37.08","1":"37.08"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"38.93","1":"38.93"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"38.54","1":"38.54"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"37.08","1":"37.08"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"35.70","1":"35.70"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"34.20","1":"34.20"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"32.75","1":"32.75"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"31.12","1":"31.12"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"29.57","1":"29.57"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"30.70","1":"30.70"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"30.73","1":"30.73"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"31.62","1":"31.62"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"32.24","1":"32.24"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"32.67","1":"32.67"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"33.10","1":"33.10"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"34.75","1":"34.75"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"36.48","1":"36.48"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"37.07","1":"37.07"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"35.87","1":"35.87"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"36.34","1":"36.34"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"35.84","1":"35.84"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"37.63","1":"37.63"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"39.37","1":"39.37"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"38.12","1":"38.12"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"37.88","1":"37.88"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"39.76","1":"39.76"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"41.74","1":"41.74"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"43.82","1":"43.82"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"45.68","1":"45.68"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"43.40","1":"43.40"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"41.79","1":"41.79"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"41.50","1":"41.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"40.13","1":"40.13"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"41.75","1":"41.75"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"42.02","1":"42.02"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"41.20","1":"41.20"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"40.73","1":"40.73"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"40.99","1":"40.99"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"40.94","1":"40.94"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"39.88","1":"39.88"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"41.07","1":"41.07"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"38.56","1":"38.56"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"38.63","1":"38.63"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"39.30","1":"39.30"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"39.75","1":"39.75"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"39.71","1":"39.71"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"40.20","1":"40.20"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"40.25","1":"40.25"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"41.36","1":"41.36"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"42.61","1":"42.61"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"43.12","1":"43.12"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"43.12","1":"43.12"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"44.96","1":"44.96"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"47.20","1":"47.20"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"49.56","1":"49.56"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"51.84","1":"51.84"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"54.28","1":"54.28"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"53.41","1":"53.41"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"51.02","1":"51.02"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"50.14","1":"50.14"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"50.90","1":"50.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"51.15","1":"51.15"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"53.70","1":"53.70"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"56.38","1":"56.38"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"58.89","1":"58.89"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"61.46","1":"61.46"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"62.39","1":"62.39"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"61.22","1":"61.22"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"61.59","1":"61.59"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"61.97","1":"61.97"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"61.80","1":"61.80"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"63.41","1":"63.41"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"66.58","1":"66.58"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"69.90","1":"69.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"73.39","1":"73.39"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"74.60","1":"74.60"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"70.87","1":"70.87"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"70.65","1":"70.65"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"71.53","1":"71.53"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"72.80","1":"72.80"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"73.43","1":"73.43"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"72.25","1":"72.25"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"72.51","1":"72.51"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"71.49","1":"71.49"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"69.53","1":"69.53"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"70.11","1":"70.11"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"69.88","1":"69.88"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"69.18","1":"69.18"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"66.09","1":"66.09"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"69.39","1":"69.39"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"69.80","1":"69.80"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"67.49","1":"67.49"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"64.12","1":"64.12"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"62.35","1":"62.35"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"61.40","1":"61.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"64.47","1":"64.47"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"61.53","1":"61.53"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"60.35","1":"60.35"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"57.56","1":"57.56"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"57.90","1":"57.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"57.90","1":"57.90"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"56.25","1":"56.25"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"56.82","1":"56.82"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"57.20","1":"57.20"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"58.25","1":"58.25"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"55.34","1":"55.34"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"52.92","1":"52.92"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"52.73","1":"52.73"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"52.00","1":"52.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"51.50","1":"51.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"54.07","1":"54.07"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"55.49","1":"55.49"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"54.20","1":"54.20"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"51.92","1":"51.92"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"52.17","1":"52.17"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"51.44","1":"51.44"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"51.70","1":"51.70"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"50.75","1":"50.75"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"50.68","1":"50.68"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"48.16","1":"48.16"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"45.77","1":"45.77"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"43.91","1":"43.91"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"45.00","1":"45.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"44.00","1":"44.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"46.19","1":"46.19"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"48.49","1":"48.49"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"48.48","1":"48.48"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"49.00","1":"49.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"47.50","1":"47.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"47.23","1":"47.23"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"46.65","1":"46.65"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"45.35","1":"45.35"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"45.57","1":"45.57"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"46.14","1":"46.14"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"45.11","1":"45.11"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"45.18","1":"45.18"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"45.00","1":"45.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"44.80","1":"44.80"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"44.79","1":"44.79"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"43.58","1":"43.58"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"44.94","1":"44.94"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"44.56","1":"44.56"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"44.34","1":"44.34"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"43.97","1":"43.97"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"43.83","1":"43.83"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"46.02","1":"46.02"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"48.32","1":"48.32"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"50.73","1":"50.73"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"53.26","1":"53.26"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"55.26","1":"55.26"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"53.00","1":"53.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"52.04","1":"52.04"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"50.17","1":"50.17"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"52.67","1":"52.67"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"54.84","1":"54.84"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"57.48","1":"57.48"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"56.28","1":"56.28"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"53.51","1":"53.51"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"54.43","1":"54.43"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"54.27","1":"54.27"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"51.58","1":"51.58"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"49.24","1":"49.24"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"48.37","1":"48.37"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"49.85","1":"49.85"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"50.24","1":"50.24"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"50.23","1":"50.23"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"49.04","1":"49.04"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"49.00","1":"49.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"49.00","1":"49.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"49.07","1":"49.07"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"48.83","1":"48.83"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"48.50","1":"48.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"48.24","1":"48.24"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"48.12","1":"48.12"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"48.99","1":"48.99"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"51.43","1":"51.43"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"54.00","1":"54.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"56.47","1":"56.47"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"55.36","1":"55.36"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"57.89","1":"57.89"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"60.58","1":"60.58"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"61.01","1":"61.01"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"64.06","1":"64.06"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"67.26","1":"67.26"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"65.39","1":"65.39"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"65.23","1":"65.23"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"64.11","1":"64.11"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"62.95","1":"62.95"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"62.48","1":"62.48"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"64.06","1":"64.06"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"63.09","1":"63.09"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"62.81","1":"62.81"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"62.09","1":"62.09"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"61.04","1":"61.04"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"61.94","1":"61.94"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"61.52","1":"61.52"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"60.19","1":"60.19"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"58.16","1":"58.16"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"57.83","1":"57.83"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"57.30","1":"57.30"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"57.80","1":"57.80"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"60.65","1":"60.65"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"60.08","1":"60.08"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"59.18","1":"59.18"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"59.84","1":"59.84"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"60.43","1":"60.43"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"59.14","1":"59.14"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"59.73","1":"59.73"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"59.68","1":"59.68"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"59.60","1":"59.60"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"59.74","1":"59.74"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"59.35","1":"59.35"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"58.49","1":"58.49"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"57.05","1":"57.05"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"56.97","1":"56.97"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"56.81","1":"56.81"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"58.93","1":"58.93"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"57.77","1":"57.77"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"57.80","1":"57.80"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"59.79","1":"59.79"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"59.27","1":"59.27"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"59.16","1":"59.16"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"57.56","1":"57.56"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"57.73","1":"57.73"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"58.35","1":"58.35"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"57.25","1":"57.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"54.42","1":"54.42"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"54.48","1":"54.48"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"52.75","1":"52.75"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"53.63","1":"53.63"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"56.31","1":"56.31"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"53.50","1":"53.50"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"53.12","1":"53.12"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"52.73","1":"52.73"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"53.18","1":"53.18"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"52.33","1":"52.33"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"50.00","1":"50.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"48.98","1":"48.98"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"49.42","1":"49.42"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"50.04","1":"50.04"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"49.76","1":"49.76"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"49.72","1":"49.72"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"47.61","1":"47.61"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"46.96","1":"46.96"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"47.55","1":"47.55"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"45.99","1":"45.99"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"48.28","1":"48.28"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"49.77","1":"49.77"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"52.13","1":"52.13"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"53.60","1":"53.60"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"53.53","1":"53.53"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"54.12","1":"54.12"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"53.66","1":"53.66"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"56.20","1":"56.20"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"56.32","1":"56.32"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"56.20","1":"56.20"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"58.25","1":"58.25"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"58.57","1":"58.57"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"56.84","1":"56.84"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"56.89","1":"56.89"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"56.73","1":"56.73"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"59.56","1":"59.56"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"62.53","1":"62.53"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"65.65","1":"65.65"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"63.84","1":"63.84"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"61.01","1":"61.01"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"62.58","1":"62.58"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"65.04","1":"65.04"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"68.29","1":"68.29"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"71.70","1":"71.70"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"74.98","1":"74.98"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"75.15","1":"75.15"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"78.90","1":"78.90"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"82.84","1":"82.84"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"86.98","1":"86.98"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"85.32","1":"85.32"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"81.06","1":"81.06"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"76.06","1":"76.06"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"79.86","1":"79.86"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"83.85","1":"83.85"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"88.04","1":"88.04"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"84.14","1":"84.14"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"81.46","1":"81.46"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"77.39","1":"77.39"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"76.47","1":"76.47"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"79.04","1":"79.04"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"78.75","1":"78.75"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"81.90","1":"81.90"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"81.40","1":"81.40"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"82.83","1":"82.83"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"82.13","1":"82.13"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"80.56","1":"80.56"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"84.58","1":"84.58"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"86.41","1":"86.41"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"85.40","1":"85.40"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"88.73","1":"88.73"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"86.49","1":"86.49"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"84.14","1":"84.14"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"80.05","1":"80.05"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"82.05","1":"82.05"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"78.15","1":"78.15"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"78.91","1":"78.91"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"79.57","1":"79.57"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"79.63","1":"79.63"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"83.61","1":"83.61"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"87.79","1":"87.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"92.17","1":"92.17"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"96.77","1":"96.77"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"101.60","1":"101.60"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"98.66","1":"98.66"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"99.66","1":"99.66"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"103.20","1":"103.20"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"102.51","1":"102.51"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"105.12","1":"105.12"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"109.30","1":"109.30"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"112.99","1":"112.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"107.35","1":"107.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"103.75","1":"103.75"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"104.99","1":"104.99"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"109.69","1":"109.69"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"111.20","1":"111.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"111.27","1":"111.27"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"108.10","1":"108.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"107.04","1":"107.04"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"104.35","1":"104.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"105.21","1":"105.21"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"105.73","1":"105.73"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"106.73","1":"106.73"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"105.35","1":"105.35"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"110.61","1":"110.61"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"111.36","1":"111.36"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"111.27","1":"111.27"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"110.98","1":"110.98"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"114.14","1":"114.14"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"117.38","1":"117.38"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"121.37","1":"121.37"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"124.08","1":"124.08"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"121.90","1":"121.90"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"125.18","1":"125.18"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"131.43","1":"131.43"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"138.00","1":"138.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"137.31","1":"137.31"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"133.97","1":"133.97"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"140.66","1":"140.66"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"138.87","1":"138.87"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"141.83","1":"141.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"144.50","1":"144.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"142.36","1":"142.36"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"142.35","1":"142.35"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"135.24","1":"135.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"128.48","1":"128.48"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"125.14","1":"125.14"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"122.95","1":"122.95"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"120.97","1":"120.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"121.17","1":"121.17"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"119.96","1":"119.96"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"118.03","1":"118.03"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"115.53","1":"115.53"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"113.18","1":"113.18"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"113.48","1":"113.48"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"114.94","1":"114.94"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"110.09","1":"110.09"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"110.70","1":"110.70"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"116.23","1":"116.23"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"122.04","1":"122.04"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"128.14","1":"128.14"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"126.01","1":"126.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"119.71","1":"119.71"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"117.28","1":"117.28"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"117.25","1":"117.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"115.88","1":"115.88"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"120.42","1":"120.42"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"120.19","1":"120.19"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"118.33","1":"118.33"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"116.81","1":"116.81"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"115.02","1":"115.02"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"116.67","1":"116.67"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"120.18","1":"120.18"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"117.66","1":"117.66"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"112.92","1":"112.92"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"113.07","1":"113.07"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"114.97","1":"114.97"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"110.93","1":"110.93"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"110.00","1":"110.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"104.50","1":"104.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"99.28","1":"99.28"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"94.32","1":"94.32"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"99.00","1":"99.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"99.02","1":"99.02"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"102.76","1":"102.76"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"107.89","1":"107.89"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"113.28","1":"113.28"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"116.14","1":"116.14"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"113.72","1":"113.72"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"113.51","1":"113.51"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"113.18","1":"113.18"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"116.44","1":"116.44"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"114.41","1":"114.41"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"114.62","1":"114.62"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"116.39","1":"116.39"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"116.51","1":"116.51"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"114.45","1":"114.45"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"113.62","1":"113.62"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"119.30","1":"119.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"117.08","1":"117.08"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"119.97","1":"119.97"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"113.98","1":"113.98"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"108.29","1":"108.29"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"102.88","1":"102.88"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"103.87","1":"103.87"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"100.18","1":"100.18"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"97.63","1":"97.63"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"96.07","1":"96.07"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"94.67","1":"94.67"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"89.99","1":"89.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"94.48","1":"94.48"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"99.20","1":"99.20"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"99.63","1":"99.63"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"98.14","1":"98.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"96.57","1":"96.57"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"96.87","1":"96.87"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"97.80","1":"97.80"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"97.80","1":"97.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"97.00","1":"97.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"97.10","1":"97.10"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"96.26","1":"96.26"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"96.83","1":"96.83"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"95.52","1":"95.52"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"96.29","1":"96.29"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"94.88","1":"94.88"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"95.07","1":"95.07"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"94.99","1":"94.99"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"94.60","1":"94.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"95.41","1":"95.41"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"94.21","1":"94.21"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"95.05","1":"95.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"96.19","1":"96.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"100.99","1":"100.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"102.69","1":"102.69"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"99.69","1":"99.69"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"99.67","1":"99.67"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"98.67","1":"98.67"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"97.10","1":"97.10"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"96.95","1":"96.95"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"94.01","1":"94.01"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"93.60","1":"93.60"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"96.01","1":"96.01"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"93.80","1":"93.80"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"91.53","1":"91.53"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"92.99","1":"92.99"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"92.95","1":"92.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"95.18","1":"95.18"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"98.52","1":"98.52"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"97.68","1":"97.68"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"102.56","1":"102.56"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"107.64","1":"107.64"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"105.80","1":"105.80"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"102.44","1":"102.44"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"101.92","1":"101.92"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"102.96","1":"102.96"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"107.16","1":"107.16"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"103.76","1":"103.76"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"101.74","1":"101.74"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"103.79","1":"103.79"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"108.97","1":"108.97"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"110.39","1":"110.39"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"104.88","1":"104.88"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"106.99","1":"106.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"105.68","1":"105.68"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"103.01","1":"103.01"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"102.95","1":"102.95"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"106.99","1":"106.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"108.97","1":"108.97"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"107.54","1":"107.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"107.97","1":"107.97"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"111.24","1":"111.24"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"110.34","1":"110.34"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"115.85","1":"115.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"113.98","1":"113.98"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"117.23","1":"117.23"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"117.47","1":"117.47"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"116.01","1":"116.01"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"116.17","1":"116.17"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"117.17","1":"117.17"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"112.53","1":"112.53"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"106.91","1":"106.91"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"107.17","1":"107.17"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"103.44","1":"103.44"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"104.50","1":"104.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"107.40","1":"107.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"109.60","1":"109.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"105.09","1":"105.09"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"103.20","1":"103.20"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"102.13","1":"102.13"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"97.25","1":"97.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"96.00","1":"96.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"97.00","1":"97.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"98.10","1":"98.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"96.05","1":"96.05"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"100.85","1":"100.85"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"96.50","1":"96.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"96.66","1":"96.66"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"101.47","1":"101.47"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"98.13","1":"98.13"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"96.69","1":"96.69"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"99.99","1":"99.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"101.87","1":"101.87"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"99.76","1":"99.76"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"94.78","1":"94.78"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"90.17","1":"90.17"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"88.72","1":"88.72"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"87.99","1":"87.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"87.24","1":"87.24"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"87.98","1":"87.98"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"92.28","1":"92.28"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"94.93","1":"94.93"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"94.42","1":"94.42"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"92.80","1":"92.80"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"91.15","1":"91.15"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"90.75","1":"90.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"95.28","1":"95.28"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"100.04","1":"100.04"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"104.05","1":"104.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"107.72","1":"107.72"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"105.30","1":"105.30"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"109.51","1":"109.51"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"113.10","1":"113.10"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"111.72","1":"111.72"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"110.63","1":"110.63"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"105.88","1":"105.88"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"105.37","1":"105.37"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"102.67","1":"102.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"102.48","1":"102.48"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"104.14","1":"104.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"103.24","1":"103.24"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"105.00","1":"105.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"104.87","1":"104.87"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"102.24","1":"102.24"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"101.91","1":"101.91"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"102.00","1":"102.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"102.84","1":"102.84"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"103.30","1":"103.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"105.00","1":"105.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"103.64","1":"103.64"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"102.90","1":"102.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"108.04","1":"108.04"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"110.43","1":"110.43"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"105.11","1":"105.11"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"105.93","1":"105.93"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"105.76","1":"105.76"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"106.00","1":"106.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"104.06","1":"104.06"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"98.86","1":"98.86"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"101.83","1":"101.83"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"99.73","1":"99.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"100.77","1":"100.77"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"99.87","1":"99.87"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"99.89","1":"99.89"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"98.98","1":"98.98"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"103.51","1":"103.51"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"101.47","1":"101.47"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"99.33","1":"99.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"99.53","1":"99.53"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"99.26","1":"99.26"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"100.04","1":"100.04"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"99.60","1":"99.60"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"101.51","1":"101.51"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"100.73","1":"100.73"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"99.91","1":"99.91"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"99.44","1":"99.44"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"98.63","1":"98.63"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"98.03","1":"98.03"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"98.10","1":"98.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"99.50","1":"99.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"98.35","1":"98.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"100.17","1":"100.17"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"99.70","1":"99.70"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"99.12","1":"99.12"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"98.38","1":"98.38"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"97.85","1":"97.85"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"95.64","1":"95.64"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"95.23","1":"95.23"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"90.78","1":"90.78"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"88.34","1":"88.34"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"86.76","1":"86.76"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"88.42","1":"88.42"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"88.62","1":"88.62"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"87.22","1":"87.22"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"88.36","1":"88.36"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"89.50","1":"89.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"88.88","1":"88.88"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"88.17","1":"88.17"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"88.36","1":"88.36"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"88.06","1":"88.06"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"89.07","1":"89.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"89.11","1":"89.11"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"89.00","1":"89.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"92.11","1":"92.11"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"95.02","1":"95.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"93.50","1":"93.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"90.20","1":"90.20"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"87.23","1":"87.23"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"86.41","1":"86.41"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"90.14","1":"90.14"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"88.81","1":"88.81"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"88.43","1":"88.43"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"88.11","1":"88.11"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"88.49","1":"88.49"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"87.16","1":"87.16"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"90.34","1":"90.34"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"88.63","1":"88.63"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"88.29","1":"88.29"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"90.03","1":"90.03"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"90.26","1":"90.26"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"89.24","1":"89.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"88.78","1":"88.78"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"88.50","1":"88.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"90.00","1":"90.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"89.82","1":"89.82"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"89.24","1":"89.24"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"89.48","1":"89.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"88.63","1":"88.63"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"88.00","1":"88.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"87.63","1":"87.63"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"87.30","1":"87.30"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"87.30","1":"87.30"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"86.74","1":"86.74"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"86.85","1":"86.85"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"87.50","1":"87.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"86.47","1":"86.47"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"85.65","1":"85.65"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"86.95","1":"86.95"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"86.49","1":"86.49"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"89.61","1":"89.61"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"89.34","1":"89.34"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"89.79","1":"89.79"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"94.27","1":"94.27"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"94.06","1":"94.06"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"93.66","1":"93.66"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"94.61","1":"94.61"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"93.17","1":"93.17"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"93.79","1":"93.79"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"92.02","1":"92.02"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"92.50","1":"92.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"91.50","1":"91.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"94.43","1":"94.43"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"94.54","1":"94.54"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"97.30","1":"97.30"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"96.53","1":"96.53"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"95.23","1":"95.23"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"92.95","1":"92.95"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"96.47","1":"96.47"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"98.77","1":"98.77"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"94.21","1":"94.21"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"96.49","1":"96.49"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"98.29","1":"98.29"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"98.93","1":"98.93"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"96.27","1":"96.27"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"97.17","1":"97.17"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"96.63","1":"96.63"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"96.25","1":"96.25"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"95.85","1":"95.85"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"96.98","1":"96.98"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"98.02","1":"98.02"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"98.29","1":"98.29"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"97.26","1":"97.26"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"96.89","1":"96.89"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"96.51","1":"96.51"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"95.78","1":"95.78"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"94.06","1":"94.06"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"94.77","1":"94.77"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"94.24","1":"94.24"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"94.91","1":"94.91"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"94.08","1":"94.08"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"93.03","1":"93.03"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"92.94","1":"92.94"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"93.50","1":"93.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"92.25","1":"92.25"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"91.08","1":"91.08"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"91.78","1":"91.78"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"92.00","1":"92.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"91.37","1":"91.37"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"92.00","1":"92.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"90.50","1":"90.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"91.90","1":"91.90"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"89.30","1":"89.30"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"89.04","1":"89.04"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"91.45","1":"91.45"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"91.35","1":"91.35"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"91.25","1":"91.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"92.11","1":"92.11"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"92.40","1":"92.40"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"97.02","1":"97.02"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"97.19","1":"97.19"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"95.11","1":"95.11"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"94.89","1":"94.89"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"96.02","1":"96.02"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"97.19","1":"97.19"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"96.75","1":"96.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"97.49","1":"97.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"102.36","1":"102.36"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"107.47","1":"107.47"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"112.11","1":"112.11"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"112.88","1":"112.88"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"114.19","1":"114.19"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"114.93","1":"114.93"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"114.59","1":"114.59"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"112.62","1":"112.62"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"111.05","1":"111.05"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"112.08","1":"112.08"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"111.17","1":"111.17"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"110.97","1":"110.97"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"108.98","1":"108.98"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"114.42","1":"114.42"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"117.49","1":"117.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"120.29","1":"120.29"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"125.07","1":"125.07"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"131.32","1":"131.32"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"137.88","1":"137.88"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"144.77","1":"144.77"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"149.32","1":"149.32"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"154.97","1":"154.97"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"155.09","1":"155.09"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"155.30","1":"155.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"163.06","1":"163.06"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"169.56","1":"169.56"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"165.62","1":"165.62"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"157.34","1":"157.34"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"160.36","1":"160.36"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"162.72","1":"162.72"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"166.59","1":"166.59"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"174.91","1":"174.91"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"177.11","1":"177.11"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"173.41","1":"173.41"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"167.22","1":"167.22"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"166.88","1":"166.88"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"174.86","1":"174.86"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"172.62","1":"172.62"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"179.12","1":"179.12"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"179.87","1":"179.87"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"184.92","1":"184.92"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"184.59","1":"184.59"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"177.84","1":"177.84"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"181.70","1":"181.70"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"190.78","1":"190.78"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"200.31","1":"200.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"206.17","1":"206.17"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"215.10","1":"215.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"205.67","1":"205.67"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"212.34","1":"212.34"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"209.91","1":"209.91"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"207.28","1":"207.28"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"207.69","1":"207.69"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"207.37","1":"207.37"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"199.31","1":"199.31"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"200.61","1":"200.61"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"203.11","1":"203.11"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"200.85","1":"200.85"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"204.55","1":"204.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"207.37","1":"207.37"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"204.40","1":"204.40"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"201.25","1":"201.25"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"202.50","1":"202.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"203.02","1":"203.02"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"200.00","1":"200.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"195.36","1":"195.36"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"193.00","1":"193.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"194.50","1":"194.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"194.63","1":"194.63"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"184.90","1":"184.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"179.07","1":"179.07"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"181.26","1":"181.26"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"183.91","1":"183.91"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"184.05","1":"184.05"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"186.13","1":"186.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"194.93","1":"194.93"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"194.99","1":"194.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"191.36","1":"191.36"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"185.80","1":"185.80"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"182.49","1":"182.49"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"182.58","1":"182.58"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"180.00","1":"180.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"189.00","1":"189.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"187.00","1":"187.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"184.00","1":"184.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"187.56","1":"187.56"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"189.68","1":"189.68"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"191.68","1":"191.68"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"193.32","1":"193.32"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"192.05","1":"192.05"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"194.00","1":"194.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"190.59","1":"190.59"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"194.45","1":"194.45"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"194.95","1":"194.95"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"190.00","1":"190.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"191.58","1":"191.58"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"191.49","1":"191.49"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"189.87","1":"189.87"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"189.74","1":"189.74"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"184.21","1":"184.21"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"181.88","1":"181.88"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"182.38","1":"182.38"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"180.64","1":"180.64"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"181.21","1":"181.21"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"182.43","1":"182.43"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"183.75","1":"183.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"185.79","1":"185.79"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"181.55","1":"181.55"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"179.80","1":"179.80"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"179.61","1":"179.61"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"179.65","1":"179.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"178.69","1":"178.69"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"179.76","1":"179.76"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"184.07","1":"184.07"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"184.00","1":"184.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"185.87","1":"185.87"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"186.31","1":"186.31"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"187.31","1":"187.31"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"185.50","1":"185.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"186.90","1":"186.90"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"190.28","1":"190.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"186.64","1":"186.64"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"184.00","1":"184.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"182.83","1":"182.83"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"183.49","1":"183.49"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"192.66","1":"192.66"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"202.29","1":"202.29"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"212.40","1":"212.40"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"220.31","1":"220.31"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"212.91","1":"212.91"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"210.48","1":"210.48"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"210.68","1":"210.68"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"221.21","1":"221.21"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"232.27","1":"232.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"234.09","1":"234.09"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"244.13","1":"244.13"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"256.33","1":"256.33"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"268.51","1":"268.51"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"280.57","1":"280.57"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"285.22","1":"285.22"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"293.68","1":"293.68"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"288.02","1":"288.02"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"286.23","1":"286.23"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"288.97","1":"288.97"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"286.70","1":"286.70"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"285.73","1":"285.73"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"282.69","1":"282.69"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"281.22","1":"281.22"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"280.19","1":"280.19"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"274.27","1":"274.27"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"276.54","1":"276.54"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"275.35","1":"275.35"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"264.25","1":"264.25"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"260.83","1":"260.83"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"247.79","1":"247.79"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"235.41","1":"235.41"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"229.58","1":"229.58"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"218.11","1":"218.11"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"210.62","1":"210.62"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"221.15","1":"221.15"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"232.20","1":"232.20"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"230.20","1":"230.20"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"230.25","1":"230.25"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"235.44","1":"235.44"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"239.87","1":"239.87"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"239.82","1":"239.82"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"240.94","1":"240.94"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"240.06","1":"240.06"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"234.59","1":"234.59"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"230.66","1":"230.66"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"228.47","1":"228.47"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"230.36","1":"230.36"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"229.89","1":"229.89"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"233.77","1":"233.77"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"232.64","1":"232.64"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"231.50","1":"231.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"231.00","1":"231.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"230.00","1":"230.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"225.87","1":"225.87"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"228.34","1":"228.34"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"233.71","1":"233.71"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"233.99","1":"233.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"234.43","1":"234.43"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"228.97","1":"228.97"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"229.20","1":"229.20"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"231.34","1":"231.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"230.70","1":"230.70"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"229.01","1":"229.01"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"233.89","1":"233.89"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"233.35","1":"233.35"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"232.68","1":"232.68"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"229.25","1":"229.25"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"229.62","1":"229.62"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"234.66","1":"234.66"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"232.99","1":"232.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"237.33","1":"237.33"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"239.85","1":"239.85"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"234.44","1":"234.44"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"230.38","1":"230.38"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"238.00","1":"238.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"242.30","1":"242.30"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"236.83","1":"236.83"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"233.29","1":"233.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"235.00","1":"235.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"233.68","1":"233.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"232.00","1":"232.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"230.69","1":"230.69"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"231.85","1":"231.85"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"236.59","1":"236.59"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"235.11","1":"235.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"232.52","1":"232.52"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"229.80","1":"229.80"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"228.19","1":"228.19"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"227.99","1":"227.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"225.00","1":"225.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"223.57","1":"223.57"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"223.26","1":"223.26"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"222.79","1":"222.79"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"221.62","1":"221.62"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"220.13","1":"220.13"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"218.00","1":"218.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"215.14","1":"215.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"218.30","1":"218.30"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"211.72","1":"211.72"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"212.80","1":"212.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"216.05","1":"216.05"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"220.65","1":"220.65"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"220.19","1":"220.19"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"218.21","1":"218.21"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"216.00","1":"216.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"209.40","1":"209.40"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"211.59","1":"211.59"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"213.83","1":"213.83"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"213.59","1":"213.59"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"204.00","1":"204.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"196.08","1":"196.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"187.36","1":"187.36"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"189.50","1":"189.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"187.90","1":"187.90"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"186.33","1":"186.33"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"188.08","1":"188.08"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"195.90","1":"195.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"202.04","1":"202.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"203.58","1":"203.58"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"203.00","1":"203.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"202.47","1":"202.47"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"192.35","1":"192.35"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"194.74","1":"194.74"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"193.69","1":"193.69"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"192.00","1":"192.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"197.08","1":"197.08"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"200.11","1":"200.11"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"197.51","1":"197.51"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"188.83","1":"188.83"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"194.72","1":"194.72"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"192.95","1":"192.95"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"194.25","1":"194.25"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"196.52","1":"196.52"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"195.18","1":"195.18"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"189.99","1":"189.99"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"195.77","1":"195.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"197.06","1":"197.06"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"206.35","1":"206.35"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"216.66","1":"216.66"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"215.74","1":"215.74"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"211.62","1":"211.62"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"211.14","1":"211.14"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"207.08","1":"207.08"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"207.44","1":"207.44"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"208.78","1":"208.78"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"204.96","1":"204.96"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"202.72","1":"202.72"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"198.11","1":"198.11"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"200.65","1":"200.65"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"196.98","1":"196.98"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"196.32","1":"196.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"200.18","1":"200.18"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"197.14","1":"197.14"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"193.15","1":"193.15"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"185.31","1":"185.31"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"184.51","1":"184.51"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"185.00","1":"185.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"191.33","1":"191.33"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"192.63","1":"192.63"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"192.92","1":"192.92"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"190.89","1":"190.89"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"188.55","1":"188.55"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"186.15","1":"186.15"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"182.35","1":"182.35"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"181.93","1":"181.93"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"181.93","1":"181.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"179.10","1":"179.10"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"177.90","1":"177.90"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"185.28","1":"185.28"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"184.50","1":"184.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"184.69","1":"184.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"189.80","1":"189.80"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"190.55","1":"190.55"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"190.85","1":"190.85"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"191.49","1":"191.49"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"191.99","1":"191.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"192.78","1":"192.78"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"188.37","1":"188.37"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"180.74","1":"180.74"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"181.49","1":"181.49"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"184.77","1":"184.77"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"177.92","1":"177.92"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"169.03","1":"169.03"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"172.37","1":"172.37"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"173.43","1":"173.43"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"171.58","1":"171.58"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"175.37","1":"175.37"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"175.20","1":"175.20"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"172.00","1":"172.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"163.40","1":"163.40"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"161.47","1":"161.47"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"153.48","1":"153.48"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"150.88","1":"150.88"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"148.35","1":"148.35"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"148.40","1":"148.40"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"149.82","1":"149.82"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"150.27","1":"150.27"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"152.00","1":"152.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"152.50","1":"152.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"151.85","1":"151.85"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"147.51","1":"147.51"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"142.65","1":"142.65"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"144.56","1":"144.56"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"144.56","1":"144.56"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"137.84","1":"137.84"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"139.50","1":"139.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"140.97","1":"140.97"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"143.47","1":"143.47"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"148.04","1":"148.04"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"149.61","1":"149.61"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"146.91","1":"146.91"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"150.45","1":"150.45"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"153.87","1":"153.87"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"154.28","1":"154.28"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"159.12","1":"159.12"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"162.96","1":"162.96"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"164.52","1":"164.52"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"162.47","1":"162.47"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"165.42","1":"165.42"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"167.98","1":"167.98"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"168.06","1":"168.06"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"166.59","1":"166.59"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"165.67","1":"165.67"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"168.07","1":"168.07"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"165.72","1":"165.72"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"161.02","1":"161.02"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"156.59","1":"156.59"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"156.46","1":"156.46"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"154.64","1":"154.64"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"154.90","1":"154.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"153.23","1":"153.23"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"152.92","1":"152.92"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"154.65","1":"154.65"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"155.42","1":"155.42"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"160.78","1":"160.78"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"161.50","1":"161.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"163.00","1":"163.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"168.56","1":"168.56"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"169.00","1":"169.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"164.42","1":"164.42"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"164.84","1":"164.84"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"164.47","1":"164.47"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"163.41","1":"163.41"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"163.43","1":"163.43"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"163.30","1":"163.30"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"161.40","1":"161.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"162.99","1":"162.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"162.77","1":"162.77"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"162.44","1":"162.44"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"165.28","1":"165.28"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"167.62","1":"167.62"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"172.31","1":"172.31"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"173.01","1":"173.01"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"173.00","1":"173.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"164.35","1":"164.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"160.00","1":"160.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"163.47","1":"163.47"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"166.99","1":"166.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"162.75","1":"162.75"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"163.10","1":"163.10"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"158.70","1":"158.70"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"162.50","1":"162.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"157.16","1":"157.16"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"154.26","1":"154.26"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"153.10","1":"153.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"156.15","1":"156.15"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"156.95","1":"156.95"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"152.00","1":"152.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"154.50","1":"154.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"151.98","1":"151.98"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"157.23","1":"157.23"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"153.00","1":"153.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"156.95","1":"156.95"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"158.76","1":"158.76"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"158.76","1":"158.76"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"154.00","1":"154.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"157.82","1":"157.82"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"155.00","1":"155.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"155.00","1":"155.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"152.18","1":"152.18"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"154.95","1":"154.95"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"156.45","1":"156.45"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"152.99","1":"152.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"157.15","1":"157.15"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"157.15","1":"157.15"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"157.15","1":"157.15"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"155.61","1":"155.61"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"154.95","1":"154.95"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"152.93","1":"152.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"151.16","1":"151.16"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"151.49","1":"151.49"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"151.88","1":"151.88"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"151.22","1":"151.22"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"151.00","1":"151.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"149.72","1":"149.72"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"150.91","1":"150.91"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"149.53","1":"149.53"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"150.82","1":"150.82"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"150.38","1":"150.38"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"152.58","1":"152.58"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"152.89","1":"152.89"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"153.30","1":"153.30"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"150.92","1":"150.92"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"152.24","1":"152.24"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"152.24","1":"152.24"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"148.70","1":"148.70"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"147.39","1":"147.39"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"143.72","1":"143.72"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"146.27","1":"146.27"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"140.00","1":"140.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"137.76","1":"137.76"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"135.34","1":"135.34"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"130.46","1":"130.46"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"128.72","1":"128.72"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"128.34","1":"128.34"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"129.45","1":"129.45"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"125.28","1":"125.28"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"128.28","1":"128.28"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"128.27","1":"128.27"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"127.14","1":"127.14"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"127.89","1":"127.89"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"127.98","1":"127.98"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"130.63","1":"130.63"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"129.99","1":"129.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"129.05","1":"129.05"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"128.99","1":"128.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"131.28","1":"131.28"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"129.49","1":"129.49"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"128.74","1":"128.74"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"129.92","1":"129.92"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"133.95","1":"133.95"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"132.46","1":"132.46"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"137.43","1":"137.43"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"128.28","1":"128.28"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"129.44","1":"129.44"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"130.98","1":"130.98"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"132.41","1":"132.41"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"136.69","1":"136.69"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"131.45","1":"131.45"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"130.76","1":"130.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"134.48","1":"134.48"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"129.97","1":"129.97"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"133.26","1":"133.26"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"131.33","1":"131.33"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"136.28","1":"136.28"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"136.89","1":"136.89"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"136.89","1":"136.89"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"135.09","1":"135.09"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"137.58","1":"137.58"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"138.75","1":"138.75"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"136.72","1":"136.72"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"135.53","1":"135.53"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"138.99","1":"138.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"138.99","1":"138.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"141.90","1":"141.90"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"141.50","1":"141.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"137.09","1":"137.09"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"139.97","1":"139.97"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"142.69","1":"142.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"143.90","1":"143.90"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"143.90","1":"143.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"139.00","1":"139.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"138.99","1":"138.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"138.99","1":"138.99"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"133.63","1":"133.63"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"136.96","1":"136.96"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"137.02","1":"137.02"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"136.89","1":"136.89"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"136.43","1":"136.43"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"136.27","1":"136.27"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"134.88","1":"134.88"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"135.75","1":"135.75"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"133.99","1":"133.99"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"131.00","1":"131.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"131.81","1":"131.81"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"131.16","1":"131.16"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"131.00","1":"131.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"131.00","1":"131.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"132.51","1":"132.51"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"127.19","1":"127.19"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"127.19","1":"127.19"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"129.14","1":"129.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"131.96","1":"131.96"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"131.21","1":"131.21"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"128.67","1":"128.67"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"129.90","1":"129.90"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"125.96","1":"125.96"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"130.47","1":"130.47"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"127.94","1":"127.94"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"121.55","1":"121.55"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"115.48","1":"115.48"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"109.71","1":"109.71"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"104.23","1":"104.23"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"99.02","1":"99.02"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"94.07","1":"94.07"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"89.37","1":"89.37"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"85.07","1":"85.07"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"71.92","1":"71.92"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"70.85","1":"70.85"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"73.39","1":"73.39"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"74.88","1":"74.88"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"73.25","1":"73.25"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"71.33","1":"71.33"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"71.41","1":"71.41"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"73.00","1":"73.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"76.65","1":"76.65"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"78.53","1":"78.53"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"81.34","1":"81.34"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"80.29","1":"80.29"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"76.31","1":"76.31"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"79.22","1":"79.22"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"80.00","1":"80.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"80.83","1":"80.83"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"82.90","1":"82.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"82.11","1":"82.11"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"82.19","1":"82.19"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"81.00","1":"81.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"83.00","1":"83.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"81.20","1":"81.20"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"79.26","1":"79.26"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"81.00","1":"81.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"81.00","1":"81.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"81.01","1":"81.01"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"82.80","1":"82.80"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"81.05","1":"81.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"80.88","1":"80.88"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"81.00","1":"81.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"81.00","1":"81.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"82.01","1":"82.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"86.11","1":"86.11"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"90.41","1":"90.41"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"94.93","1":"94.93"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"99.67","1":"99.67"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"99.81","1":"99.81"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"95.74","1":"95.74"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"91.39","1":"91.39"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"86.83","1":"86.83"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"83.86","1":"83.86"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"81.33","1":"81.33"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"81.60","1":"81.60"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"81.27","1":"81.27"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"82.99","1":"82.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"81.29","1":"81.29"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"81.29","1":"81.29"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"81.29","1":"81.29"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"81.29","1":"81.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"81.45","1":"81.45"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"81.45","1":"81.45"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"78.90","1":"78.90"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"81.35","1":"81.35"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"80.73","1":"80.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"84.74","1":"84.74"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"81.67","1":"81.67"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"80.31","1":"80.31"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"82.50","1":"82.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"83.90","1":"83.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"84.90","1":"84.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"84.58","1":"84.58"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"83.90","1":"83.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"83.90","1":"83.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"80.08","1":"80.08"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"81.00","1":"81.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"81.36","1":"81.36"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"80.10","1":"80.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"80.10","1":"80.10"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"80.01","1":"80.01"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"84.00","1":"84.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"83.10","1":"83.10"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"83.20","1":"83.20"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"80.10","1":"80.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"78.15","1":"78.15"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"78.50","1":"78.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"77.08","1":"77.08"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"78.05","1":"78.05"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"81.79","1":"81.79"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"78.26","1":"78.26"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"77.31","1":"77.31"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"75.30","1":"75.30"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"71.54","1":"71.54"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"68.00","1":"68.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"69.95","1":"69.95"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"70.00","1":"70.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"70.00","1":"70.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"70.00","1":"70.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"70.00","1":"70.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"66.55","1":"66.55"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"69.87","1":"69.87"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"73.36","1":"73.36"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"75.91","1":"75.91"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"72.12","1":"72.12"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"70.00","1":"70.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"66.50","1":"66.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"66.50","1":"66.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"63.20","1":"63.20"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"65.00","1":"65.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"67.99","1":"67.99"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"64.60","1":"64.60"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"64.60","1":"64.60"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"67.00","1":"67.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"67.50","1":"67.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"64.13","1":"64.13"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"64.13","1":"64.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"67.33","1":"67.33"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"70.69","1":"70.69"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"73.80","1":"73.80"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"72.80","1":"72.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"72.50","1":"72.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"72.99","1":"72.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"73.50","1":"73.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"73.01","1":"73.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"72.80","1":"72.80"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"72.80","1":"72.80"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"69.16","1":"69.16"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"72.60","1":"72.60"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"68.97","1":"68.97"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"65.53","1":"65.53"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"61.00","1":"61.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"64.05","1":"64.05"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"66.90","1":"66.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"70.24","1":"70.24"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"68.26","1":"68.26"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"66.50","1":"66.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"61.20","1":"61.20"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"66.90","1":"66.90"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"64.55","1":"64.55"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"61.50","1":"61.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"61.00","1":"61.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"64.05","1":"64.05"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"67.20","1":"67.20"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"65.85","1":"65.85"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"68.95","1":"68.95"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"72.39","1":"72.39"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"76.00","1":"76.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"79.50","1":"79.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"77.50","1":"77.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"75.38","1":"75.38"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"72.11","1":"72.11"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"73.38","1":"73.38"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"77.04","1":"77.04"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"80.89","1":"80.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"84.93","1":"84.93"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"86.38","1":"86.38"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"85.39","1":"85.39"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"86.92","1":"86.92"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"82.59","1":"82.59"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"84.00","1":"84.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"85.00","1":"85.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"89.25","1":"89.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"89.04","1":"89.04"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"87.56","1":"87.56"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"89.22","1":"89.22"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"87.27","1":"87.27"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"89.49","1":"89.49"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"88.70","1":"88.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"84.27","1":"84.27"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"84.00","1":"84.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"79.80","1":"79.80"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"80.46","1":"80.46"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"82.00","1":"82.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"81.00","1":"81.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"84.69","1":"84.69"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"80.01","1":"80.01"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"76.36","1":"76.36"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"75.11","1":"75.11"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"78.07","1":"78.07"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"81.97","1":"81.97"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"83.83","1":"83.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"83.82","1":"83.82"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"85.90","1":"85.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"80.80","1":"80.80"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"82.97","1":"82.97"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"81.12","1":"81.12"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"77.00","1":"77.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"75.00","1":"75.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"73.00","1":"73.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"68.62","1":"68.62"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"67.21","1":"67.21"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"71.00","1":"71.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"69.43","1":"69.43"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"71.76","1":"71.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"72.72","1":"72.72"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"70.25","1":"70.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"72.13","1":"72.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"67.54","1":"67.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"70.00","1":"70.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"69.00","1":"69.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"69.25","1":"69.25"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"71.00","1":"71.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"67.00","1":"67.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"70.00","1":"70.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"74.00","1":"74.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"73.97","1":"73.97"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"75.00","1":"75.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"73.88","1":"73.88"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"73.50","1":"73.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"71.50","1":"71.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"68.00","1":"68.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"62.00","1":"62.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"64.90","1":"64.90"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"60.04","1":"60.04"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"55.54","1":"55.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"55.90","1":"55.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"62.35","1":"62.35"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"67.02","1":"67.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"71.50","1":"71.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"73.24","1":"73.24"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"76.12","1":"76.12"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"76.27","1":"76.27"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"77.00","1":"77.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"79.00","1":"79.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"74.35","1":"74.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"68.79","1":"68.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"70.13","1":"70.13"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"68.01","1":"68.01"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"69.00","1":"69.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"67.01","1":"67.01"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"68.38","1":"68.38"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"68.99","1":"68.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"67.00","1":"67.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"66.01","1":"66.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"68.60","1":"68.60"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"69.00","1":"69.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"66.25","1":"66.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"66.51","1":"66.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"68.00","1":"68.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"66.50","1":"66.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"65.10","1":"65.10"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"65.53","1":"65.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"67.47","1":"67.47"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"66.00","1":"66.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"67.99","1":"67.99"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"65.50","1":"65.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"62.33","1":"62.33"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"62.11","1":"62.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"65.89","1":"65.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"63.66","1":"63.66"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"67.75","1":"67.75"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"68.10","1":"68.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"68.50","1":"68.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"69.50","1":"69.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"68.20","1":"68.20"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"66.50","1":"66.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"67.94","1":"67.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"70.25","1":"70.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"73.84","1":"73.84"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"73.25","1":"73.25"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"75.71","1":"75.71"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"77.52","1":"77.52"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"82.83","1":"82.83"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"86.85","1":"86.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"93.36","1":"93.36"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"96.78","1":"96.78"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"93.82","1":"93.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"88.73","1":"88.73"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"90.74","1":"90.74"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"90.43","1":"90.43"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"89.11","1":"89.11"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"82.47","1":"82.47"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"82.89","1":"82.89"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"79.97","1":"79.97"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"82.81","1":"82.81"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"81.77","1":"81.77"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"82.18","1":"82.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"81.31","1":"81.31"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"81.08","1":"81.08"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"79.39","1":"79.39"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"82.17","1":"82.17"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"82.60","1":"82.60"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"83.12","1":"83.12"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"86.76","1":"86.76"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"89.25","1":"89.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"92.52","1":"92.52"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"93.72","1":"93.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"93.78","1":"93.78"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"92.97","1":"92.97"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"91.57","1":"91.57"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"94.35","1":"94.35"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"91.03","1":"91.03"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"91.71","1":"91.71"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"92.15","1":"92.15"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"89.53","1":"89.53"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"94.25","1":"94.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"92.87","1":"92.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"91.56","1":"91.56"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"91.72","1":"91.72"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"91.50","1":"91.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"89.66","1":"89.66"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"88.91","1":"88.91"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"89.75","1":"89.75"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"86.26","1":"86.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"87.46","1":"87.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"81.55","1":"81.55"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"82.30","1":"82.30"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"82.60","1":"82.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"83.15","1":"83.15"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"80.30","1":"80.30"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"75.97","1":"75.97"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"75.70","1":"75.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"81.37","1":"81.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"82.30","1":"82.30"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"84.32","1":"84.32"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"79.37","1":"79.37"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"79.00","1":"79.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"78.00","1":"78.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"78.00","1":"78.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"78.85","1":"78.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"80.56","1":"80.56"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"81.90","1":"81.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"82.24","1":"82.24"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"81.24","1":"81.24"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"80.84","1":"80.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"86.59","1":"86.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"89.35","1":"89.35"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"86.25","1":"86.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"84.43","1":"84.43"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"85.67","1":"85.67"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"85.85","1":"85.85"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"87.70","1":"87.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"83.91","1":"83.91"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"83.91","1":"83.91"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"86.45","1":"86.45"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"84.00","1":"84.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"81.00","1":"81.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"82.01","1":"82.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"81.50","1":"81.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"80.01","1":"80.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"77.30","1":"77.30"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"82.37","1":"82.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"82.60","1":"82.60"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"84.22","1":"84.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"84.19","1":"84.19"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"85.25","1":"85.25"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"82.08","1":"82.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"82.01","1":"82.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"82.61","1":"82.61"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"88.80","1":"88.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"92.53","1":"92.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"93.48","1":"93.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"91.08","1":"91.08"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"91.45","1":"91.45"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"90.57","1":"90.57"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"89.29","1":"89.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"87.62","1":"87.62"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"89.50","1":"89.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"92.81","1":"92.81"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"94.21","1":"94.21"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"90.78","1":"90.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"91.94","1":"91.94"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"91.50","1":"91.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"91.06","1":"91.06"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"90.76","1":"90.76"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"91.65","1":"91.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"91.29","1":"91.29"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"91.04","1":"91.04"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"91.24","1":"91.24"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"94.64","1":"94.64"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"95.38","1":"95.38"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"102.53","1":"102.53"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"110.21","1":"110.21"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"115.94","1":"115.94"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.29","1":"110.29"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.70","1":"111.70"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"108.51","1":"108.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"108.44","1":"108.44"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"106.74","1":"106.74"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"109.65","1":"109.65"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"108.01","1":"108.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"108.72","1":"108.72"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"107.26","1":"107.26"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"108.79","1":"108.79"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"110.09","1":"110.09"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"109.06","1":"109.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"108.00","1":"108.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"107.20","1":"107.20"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"108.21","1":"108.21"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"107.30","1":"107.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"106.55","1":"106.55"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"103.02","1":"103.02"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"98.86","1":"98.86"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"100.17","1":"100.17"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"102.70","1":"102.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"103.20","1":"103.20"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"102.31","1":"102.31"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"101.45","1":"101.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"102.97","1":"102.97"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"99.89","1":"99.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"98.94","1":"98.94"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"96.97","1":"96.97"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"93.45","1":"93.45"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"91.76","1":"91.76"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"94.80","1":"94.80"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"92.33","1":"92.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"92.43","1":"92.43"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"89.93","1":"89.93"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"88.01","1":"88.01"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"85.56","1":"85.56"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"84.03","1":"84.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"84.26","1":"84.26"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"86.33","1":"86.33"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"85.92","1":"85.92"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"89.55","1":"89.55"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.07","1":"86.07"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"88.02","1":"88.02"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"87.05","1":"87.05"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"86.00","1":"86.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"85.79","1":"85.79"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"81.22","1":"81.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"81.30","1":"81.30"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"82.22","1":"82.22"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"81.70","1":"81.70"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"82.49","1":"82.49"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"81.76","1":"81.76"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"82.01","1":"82.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"85.01","1":"85.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"85.11","1":"85.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"86.22","1":"86.22"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"86.82","1":"86.82"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.20","1":"85.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"85.75","1":"85.75"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"85.88","1":"85.88"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"85.92","1":"85.92"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"86.00","1":"86.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"87.63","1":"87.63"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"85.94","1":"85.94"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"83.22","1":"83.22"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"83.11","1":"83.11"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"86.65","1":"86.65"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.74","1":"83.74"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"83.96","1":"83.96"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"82.11","1":"82.11"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"80.76","1":"80.76"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"81.00","1":"81.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"81.17","1":"81.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"81.52","1":"81.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"83.00","1":"83.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"85.07","1":"85.07"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"85.16","1":"85.16"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"87.49","1":"87.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"86.08","1":"86.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"86.35","1":"86.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"85.35","1":"85.35"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"86.39","1":"86.39"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"85.05","1":"85.05"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"86.00","1":"86.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"87.60","1":"87.60"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"88.80","1":"88.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"88.65","1":"88.65"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"88.65","1":"88.65"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"88.35","1":"88.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"90.96","1":"90.96"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.48","1":"90.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"88.46","1":"88.46"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"89.05","1":"89.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"91.15","1":"91.15"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"90.84","1":"90.84"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"90.60","1":"90.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"89.11","1":"89.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"90.92","1":"90.92"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"89.02","1":"89.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"87.60","1":"87.60"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"87.03","1":"87.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"86.06","1":"86.06"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"87.34","1":"87.34"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"87.28","1":"87.28"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"93.82","1":"93.82"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"100.72","1":"100.72"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"98.62","1":"98.62"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"94.99","1":"94.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"93.49","1":"93.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"95.23","1":"95.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"93.26","1":"93.26"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"90.76","1":"90.76"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"92.04","1":"92.04"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"96.63","1":"96.63"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.06","1":"96.06"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"98.10","1":"98.10"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"105.45","1":"105.45"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"106.57","1":"106.57"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"104.04","1":"104.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"101.05","1":"101.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"95.99","1":"95.99"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"98.30","1":"98.30"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"96.73","1":"96.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"97.23","1":"97.23"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"101.93","1":"101.93"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"101.00","1":"101.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"106.60","1":"106.60"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"105.50","1":"105.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"102.00","1":"102.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"101.79","1":"101.79"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"103.88","1":"103.88"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"103.79","1":"103.79"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"101.61","1":"101.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"99.84","1":"99.84"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"101.50","1":"101.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"103.41","1":"103.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"104.03","1":"104.03"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"103.00","1":"103.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"102.30","1":"102.30"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"101.95","1":"101.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"100.18","1":"100.18"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"98.79","1":"98.79"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"100.06","1":"100.06"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.56","1":"107.56"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"115.62","1":"115.62"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"124.29","1":"124.29"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"133.61","1":"133.61"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"143.63","1":"143.63"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"154.40","1":"154.40"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"143.11","1":"143.11"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"135.30","1":"135.30"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"126.47","1":"126.47"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"135.95","1":"135.95"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"126.98","1":"126.98"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"119.57","1":"119.57"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"124.84","1":"124.84"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"120.17","1":"120.17"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"111.16","1":"111.16"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.04","1":"103.04"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"97.41","1":"97.41"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"102.42","1":"102.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"101.19","1":"101.19"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"103.50","1":"103.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"97.09","1":"97.09"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"95.88","1":"95.88"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"98.12","1":"98.12"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"105.47","1":"105.47"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"102.74","1":"102.74"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"98.59","1":"98.59"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"100.77","1":"100.77"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"89.47","1":"89.47"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"91.64","1":"91.64"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"92.90","1":"92.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"88.00","1":"88.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"93.76","1":"93.76"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"100.03","1":"100.03"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"94.85","1":"94.85"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"94.50","1":"94.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"94.00","1":"94.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"91.76","1":"91.76"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"92.16","1":"92.16"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"95.26","1":"95.26"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"96.48","1":"96.48"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"95.06","1":"95.06"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"94.85","1":"94.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"95.20","1":"95.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"92.20","1":"92.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"92.50","1":"92.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"92.14","1":"92.14"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"90.56","1":"90.56"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"89.10","1":"89.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"88.11","1":"88.11"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"90.55","1":"90.55"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"88.71","1":"88.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"88.69","1":"88.69"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"89.00","1":"89.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"84.01","1":"84.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"80.99","1":"80.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"82.77","1":"82.77"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"83.00","1":"83.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"83.11","1":"83.11"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"74.25","1":"74.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"72.81","1":"72.81"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"70.85","1":"70.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"69.90","1":"69.90"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"76.25","1":"76.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"72.69","1":"72.69"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"72.13","1":"72.13"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"77.11","1":"77.11"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"75.10","1":"75.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"75.89","1":"75.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"74.50","1":"74.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"80.50","1":"80.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.06","1":"79.06"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"78.87","1":"78.87"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"77.01","1":"77.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"77.10","1":"77.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.06","1":"80.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"77.67","1":"77.67"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"75.40","1":"75.40"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"73.99","1":"73.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"73.42","1":"73.42"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.00","1":"76.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"76.90","1":"76.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"78.25","1":"78.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"77.04","1":"77.04"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"82.81","1":"82.81"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"89.02","1":"89.02"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"95.69","1":"95.69"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"98.64","1":"98.64"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"95.98","1":"95.98"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"91.11","1":"91.11"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"86.00","1":"86.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"93.00","1":"93.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"93.50","1":"93.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"92.50","1":"92.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"84.63","1":"84.63"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"87.36","1":"87.36"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"80.81","1":"80.81"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"84.38","1":"84.38"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"87.00","1":"87.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.85","1":"84.85"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"84.95","1":"84.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"84.00","1":"84.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"81.00","1":"81.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"81.10","1":"81.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"80.63","1":"80.63"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"77.75","1":"77.75"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"80.43","1":"80.43"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"79.45","1":"79.45"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"81.00","1":"81.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"79.22","1":"79.22"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"78.35","1":"78.35"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"80.50","1":"80.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"78.70","1":"78.70"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"79.03","1":"79.03"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"84.87","1":"84.87"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"84.64","1":"84.64"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"83.00","1":"83.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"84.75","1":"84.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"83.06","1":"83.06"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"89.74","1":"89.74"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"96.47","1":"96.47"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"89.24","1":"89.24"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"83.15","1":"83.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"83.50","1":"83.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"85.84","1":"85.84"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"83.75","1":"83.75"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"79.45","1":"79.45"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"75.31","1":"75.31"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"72.90","1":"72.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"72.01","1":"72.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"73.69","1":"73.69"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"72.61","1":"72.61"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"72.90","1":"72.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"76.70","1":"76.70"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"75.90","1":"75.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"72.55","1":"72.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"72.40","1":"72.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"71.51","1":"71.51"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"70.34","1":"70.34"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"71.09","1":"71.09"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"72.70","1":"72.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"71.20","1":"71.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"73.10","1":"73.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"71.32","1":"71.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"75.45","1":"75.45"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"75.42","1":"75.42"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"73.26","1":"73.26"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"73.99","1":"73.99"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"72.60","1":"72.60"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"73.90","1":"73.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"72.51","1":"72.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"73.51","1":"73.51"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"74.80","1":"74.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"75.88","1":"75.88"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"81.70","1":"81.70"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"85.80","1":"85.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"77.14","1":"77.14"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"72.17","1":"72.17"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"76.95","1":"76.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"76.45","1":"76.45"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"76.51","1":"76.51"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"75.14","1":"75.14"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"80.77","1":"80.77"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"76.65","1":"76.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"76.70","1":"76.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"79.69","1":"79.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"79.88","1":"79.88"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"79.90","1":"79.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"80.65","1":"80.65"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"81.97","1":"81.97"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"80.76","1":"80.76"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"80.55","1":"80.55"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"82.46","1":"82.46"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"83.43","1":"83.43"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"83.43","1":"83.43"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"83.50","1":"83.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"83.55","1":"83.55"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"81.00","1":"81.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"83.00","1":"83.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"82.70","1":"82.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"82.00","1":"82.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.98","1":"81.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"81.00","1":"81.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"81.11","1":"81.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"80.65","1":"80.65"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"79.25","1":"79.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"79.78","1":"79.78"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"78.60","1":"78.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"82.00","1":"82.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"81.15","1":"81.15"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"80.30","1":"80.30"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"79.99","1":"79.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"79.12","1":"79.12"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"78.99","1":"78.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"76.95","1":"76.95"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"77.90","1":"77.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"76.00","1":"76.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"76.80","1":"76.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"77.00","1":"77.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"80.18","1":"80.18"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"77.99","1":"77.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"78.01","1":"78.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"77.31","1":"77.31"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.00","1":"77.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"79.44","1":"79.44"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"79.78","1":"79.78"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"78.10","1":"78.10"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"78.78","1":"78.78"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"78.20","1":"78.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"79.49","1":"79.49"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"78.25","1":"78.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"74.25","1":"74.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"75.14","1":"75.14"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"76.98","1":"76.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"75.10","1":"75.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"77.85","1":"77.85"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"75.55","1":"75.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"72.00","1":"72.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"68.68","1":"68.68"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"72.00","1":"72.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"71.05","1":"71.05"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"72.51","1":"72.51"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"71.79","1":"71.79"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"71.21","1":"71.21"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"71.49","1":"71.49"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"73.50","1":"73.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"72.09","1":"72.09"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"72.00","1":"72.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"71.49","1":"71.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"70.50","1":"70.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"71.60","1":"71.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"69.61","1":"69.61"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"71.35","1":"71.35"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"74.05","1":"74.05"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"72.86","1":"72.86"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"75.87","1":"75.87"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"74.75","1":"74.75"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"76.26","1":"76.26"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"74.58","1":"74.58"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"71.26","1":"71.26"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"72.00","1":"72.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"72.50","1":"72.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"71.01","1":"71.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"70.51","1":"70.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"69.50","1":"69.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"69.25","1":"69.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"67.00","1":"67.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"65.51","1":"65.51"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"65.50","1":"65.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"60.50","1":"60.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"61.50","1":"61.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"65.00","1":"65.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"65.51","1":"65.51"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.99","1":"63.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"65.10","1":"65.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"65.05","1":"65.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"65.90","1":"65.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"65.01","1":"65.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"65.60","1":"65.60"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"65.49","1":"65.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"62.75","1":"62.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.50","1":"60.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"62.10","1":"62.10"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"62.10","1":"62.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"63.05","1":"63.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"64.65","1":"64.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"64.65","1":"64.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.89","1":"65.89"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"65.70","1":"65.70"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"61.55","1":"61.55"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"61.20","1":"61.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.89","1":"64.89"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"65.20","1":"65.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"66.39","1":"66.39"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"65.50","1":"65.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"62.28","1":"62.28"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"62.50","1":"62.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"61.12","1":"61.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"60.71","1":"60.71"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"61.11","1":"61.11"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.45","1":"65.45"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"61.54","1":"61.54"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"60.90","1":"60.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"60.02","1":"60.02"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"60.99","1":"60.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"60.85","1":"60.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.00","1":"62.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"60.90","1":"60.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"64.14","1":"64.14"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"65.26","1":"65.26"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"65.50","1":"65.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"65.83","1":"65.83"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"65.05","1":"65.05"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"64.01","1":"64.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"64.05","1":"64.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"62.65","1":"62.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"64.69","1":"64.69"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"63.58","1":"63.58"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"61.50","1":"61.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"61.15","1":"61.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"60.80","1":"60.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"62.60","1":"62.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"60.99","1":"60.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"59.93","1":"59.93"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"60.25","1":"60.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"60.20","1":"60.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"60.35","1":"60.35"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"59.60","1":"59.60"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"59.50","1":"59.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"59.51","1":"59.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"60.40","1":"60.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"62.95","1":"62.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"62.70","1":"62.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"61.21","1":"61.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"59.77","1":"59.77"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"58.72","1":"58.72"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"59.44","1":"59.44"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"58.80","1":"58.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"57.50","1":"57.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"57.50","1":"57.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"57.50","1":"57.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"57.50","1":"57.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"56.50","1":"56.50"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"56.50","1":"56.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"55.87","1":"55.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"56.80","1":"56.80"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"61.26","1":"61.26"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"57.59","1":"57.59"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"57.03","1":"57.03"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"58.02","1":"58.02"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"58.90","1":"58.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"62.54","1":"62.54"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"62.96","1":"62.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"64.86","1":"64.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"62.93","1":"62.93"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"62.10","1":"62.10"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"62.20","1":"62.20"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"61.05","1":"61.05"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"60.89","1":"60.89"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"49.03","1":"49.03"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"48.05","1":"48.05"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"45.97","1":"45.97"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"47.15","1":"47.15"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"48.99","1":"48.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"52.53","1":"52.53"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"51.78","1":"51.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"52.70","1":"52.70"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"54.53","1":"54.53"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"56.61","1":"56.61"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"58.38","1":"58.38"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"59.29","1":"59.29"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"58.36","1":"58.36"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"57.09","1":"57.09"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.45","1":"56.45"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"56.52","1":"56.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"56.10","1":"56.10"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"55.71","1":"55.71"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"59.89","1":"59.89"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"59.97","1":"59.97"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"59.74","1":"59.74"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"60.49","1":"60.49"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"61.95","1":"61.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"58.96","1":"58.96"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"58.32","1":"58.32"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"59.05","1":"59.05"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"58.30","1":"58.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"57.63","1":"57.63"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"57.45","1":"57.45"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"57.75","1":"57.75"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"59.92","1":"59.92"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"60.22","1":"60.22"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"58.04","1":"58.04"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"56.63","1":"56.63"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"55.65","1":"55.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"57.43","1":"57.43"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"56.82","1":"56.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"55.55","1":"55.55"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"54.00","1":"54.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"53.00","1":"53.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"53.15","1":"53.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"54.40","1":"54.40"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"54.00","1":"54.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"54.99","1":"54.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"53.02","1":"53.02"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"53.00","1":"53.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"52.50","1":"52.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"53.82","1":"53.82"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"54.50","1":"54.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"54.00","1":"54.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"53.73","1":"53.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"54.01","1":"54.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"54.29","1":"54.29"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"54.05","1":"54.05"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"54.92","1":"54.92"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"52.99","1":"52.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"53.01","1":"53.01"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"54.00","1":"54.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"53.05","1":"53.05"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"52.97","1":"52.97"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"53.03","1":"53.03"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"55.74","1":"55.74"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"55.32","1":"55.32"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"55.38","1":"55.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"56.30","1":"56.30"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"59.50","1":"59.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"60.00","1":"60.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"59.12","1":"59.12"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"60.25","1":"60.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"59.28","1":"59.28"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"60.00","1":"60.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"59.68","1":"59.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"59.57","1":"59.57"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"59.40","1":"59.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"62.12","1":"62.12"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"60.09","1":"60.09"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"58.61","1":"58.61"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"62.79","1":"62.79"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"62.56","1":"62.56"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"63.04","1":"63.04"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"64.92","1":"64.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"65.03","1":"65.03"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"67.98","1":"67.98"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"69.08","1":"69.08"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"70.09","1":"70.09"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"72.57","1":"72.57"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"76.52","1":"76.52"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"76.06","1":"76.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"77.35","1":"77.35"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"83.15","1":"83.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"81.12","1":"81.12"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"83.48","1":"83.48"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"82.57","1":"82.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"81.23","1":"81.23"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"83.72","1":"83.72"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"83.15","1":"83.15"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"82.18","1":"82.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"81.00","1":"81.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"82.47","1":"82.47"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"83.77","1":"83.77"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"84.01","1":"84.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"90.31","1":"90.31"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"92.53","1":"92.53"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"90.05","1":"90.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"86.36","1":"86.36"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"84.85","1":"84.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"82.58","1":"82.58"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"81.04","1":"81.04"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"82.30","1":"82.30"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"81.62","1":"81.62"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"76.51","1":"76.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"72.28","1":"72.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"72.66","1":"72.66"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"67.94","1":"67.94"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"69.95","1":"69.95"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"71.43","1":"71.43"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"72.02","1":"72.02"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"75.87","1":"75.87"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"75.08","1":"75.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"74.47","1":"74.47"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"78.50","1":"78.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"77.33","1":"77.33"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"75.87","1":"75.87"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"75.03","1":"75.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"75.67","1":"75.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"75.90","1":"75.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"74.33","1":"74.33"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"73.19","1":"73.19"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"72.08","1":"72.08"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"71.99","1":"71.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"71.34","1":"71.34"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"70.96","1":"70.96"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"70.23","1":"70.23"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"71.75","1":"71.75"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"71.03","1":"71.03"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"70.65","1":"70.65"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"71.50","1":"71.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.00","1":"69.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"67.95","1":"67.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"67.40","1":"67.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"67.70","1":"67.70"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"67.98","1":"67.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"70.00","1":"70.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"66.00","1":"66.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"66.00","1":"66.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"67.05","1":"67.05"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"64.33","1":"64.33"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"63.77","1":"63.77"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"63.12","1":"63.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"67.10","1":"67.10"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"69.44","1":"69.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"67.25","1":"67.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"67.09","1":"67.09"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"67.14","1":"67.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"69.16","1":"69.16"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"72.70","1":"72.70"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"70.05","1":"70.05"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"70.88","1":"70.88"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"70.33","1":"70.33"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"71.92","1":"71.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"71.15","1":"71.15"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"69.29","1":"69.29"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"68.57","1":"68.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"69.50","1":"69.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"69.45","1":"69.45"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.50","1":"69.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"69.84","1":"69.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"70.66","1":"70.66"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"71.43","1":"71.43"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"72.60","1":"72.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"71.15","1":"71.15"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"71.07","1":"71.07"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"72.00","1":"72.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"71.50","1":"71.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"70.51","1":"70.51"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"70.16","1":"70.16"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"71.59","1":"71.59"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"70.81","1":"70.81"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"71.47","1":"71.47"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"73.99","1":"73.99"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"73.59","1":"73.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"74.35","1":"74.35"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"74.50","1":"74.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"75.79","1":"75.79"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"74.34","1":"74.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"78.15","1":"78.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"81.14","1":"81.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"79.12","1":"79.12"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"75.26","1":"75.26"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"74.99","1":"74.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"73.83","1":"73.83"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"72.78","1":"72.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"73.87","1":"73.87"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"78.18","1":"78.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"84.04","1":"84.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"85.45","1":"85.45"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"86.10","1":"86.10"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"85.44","1":"85.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"87.85","1":"87.85"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"86.30","1":"86.30"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"84.04","1":"84.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"82.94","1":"82.94"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"84.05","1":"84.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"82.79","1":"82.79"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"82.25","1":"82.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"81.32","1":"81.32"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"80.85","1":"80.85"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"80.97","1":"80.97"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"78.54","1":"78.54"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"77.04","1":"77.04"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"77.06","1":"77.06"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"77.43","1":"77.43"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"78.03","1":"78.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"76.01","1":"76.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"75.09","1":"75.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"73.03","1":"73.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"73.93","1":"73.93"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"72.27","1":"72.27"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"70.88","1":"70.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"73.43","1":"73.43"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"73.78","1":"73.78"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"73.67","1":"73.67"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.92","1":"74.92"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"73.76","1":"73.76"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"73.04","1":"73.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"72.70","1":"72.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"72.21","1":"72.21"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"72.05","1":"72.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"73.72","1":"73.72"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"73.79","1":"73.79"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"74.24","1":"74.24"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"74.01","1":"74.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"75.73","1":"75.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"78.13","1":"78.13"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"76.52","1":"76.52"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"75.89","1":"75.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"79.01","1":"79.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"86.52","1":"86.52"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"90.04","1":"90.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"84.62","1":"84.62"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"86.34","1":"86.34"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"84.96","1":"84.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"82.60","1":"82.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"88.56","1":"88.56"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"87.30","1":"87.30"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"82.07","1":"82.07"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"84.16","1":"84.16"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"82.60","1":"82.60"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"77.85","1":"77.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"78.59","1":"78.59"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"80.07","1":"80.07"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"82.24","1":"82.24"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"81.61","1":"81.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"78.31","1":"78.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"79.79","1":"79.79"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"80.13","1":"80.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"79.04","1":"79.04"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"78.39","1":"78.39"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"77.50","1":"77.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"78.18","1":"78.18"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"79.76","1":"79.76"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"87.74","1":"87.74"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"86.20","1":"86.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"87.68","1":"87.68"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"86.18","1":"86.18"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"94.80","1":"94.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"104.28","1":"104.28"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"96.45","1":"96.45"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"94.98","1":"94.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"93.30","1":"93.30"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"96.25","1":"96.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"95.96","1":"95.96"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"93.43","1":"93.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.21","1":"93.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"92.03","1":"92.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"92.86","1":"92.86"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"92.06","1":"92.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"88.46","1":"88.46"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"88.17","1":"88.17"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"85.30","1":"85.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"85.44","1":"85.44"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"83.88","1":"83.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"83.11","1":"83.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"83.98","1":"83.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"83.84","1":"83.84"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"81.07","1":"81.07"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"79.94","1":"79.94"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"81.00","1":"81.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"86.15","1":"86.15"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"84.43","1":"84.43"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"84.40","1":"84.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"84.66","1":"84.66"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"85.44","1":"85.44"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"85.59","1":"85.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"90.31","1":"90.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.87","1":"86.87"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"85.98","1":"85.98"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"87.11","1":"87.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"86.91","1":"86.91"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"83.33","1":"83.33"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"81.52","1":"81.52"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.61","1":"82.61"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"81.98","1":"81.98"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"81.79","1":"81.79"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"85.03","1":"85.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.04","1":"86.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"84.41","1":"84.41"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"83.80","1":"83.80"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"82.85","1":"82.85"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"85.52","1":"85.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"86.34","1":"86.34"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"95.63","1":"95.63"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"92.22","1":"92.22"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"95.82","1":"95.82"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"93.10","1":"93.10"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.58","1":"93.58"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"92.57","1":"92.57"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"94.21","1":"94.21"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"93.53","1":"93.53"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"93.13","1":"93.13"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"90.19","1":"90.19"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"99.21","1":"99.21"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"97.44","1":"97.44"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"97.20","1":"97.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"101.52","1":"101.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"111.67","1":"111.67"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"109.70","1":"109.70"}]}