{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"64.00","1":"64.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"63.75","1":"63.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"64.55","1":"64.55"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"64.50","1":"64.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"64.25","1":"64.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"65.50","1":"65.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"66.50","1":"66.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"68.25","1":"68.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"72.80","1":"72.80"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"74.25","1":"74.25"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"72.50","1":"72.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"75.50","1":"75.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"73.10","1":"73.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"73.60","1":"73.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"74.95","1":"74.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"75.40","1":"75.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"73.05","1":"73.05"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"71.25","1":"71.25"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"72.75","1":"72.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"76.00","1":"76.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"75.05","1":"75.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"75.90","1":"75.90"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"73.90","1":"73.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"73.30","1":"73.30"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"72.50","1":"72.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"73.50","1":"73.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"72.50","1":"72.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"72.50","1":"72.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"73.75","1":"73.75"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"72.50","1":"72.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"75.75","1":"75.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"73.50","1":"73.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"69.50","1":"69.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"69.25","1":"69.25"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"72.90","1":"72.90"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"76.50","1":"76.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"74.50","1":"74.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"79.00","1":"79.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"78.30","1":"78.30"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"77.15","1":"77.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"78.50","1":"78.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"79.90","1":"79.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"75.00","1":"75.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"73.50","1":"73.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"71.75","1":"71.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"71.50","1":"71.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"70.50","1":"70.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"69.00","1":"69.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"67.05","1":"67.05"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"75.75","1":"75.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"72.20","1":"72.20"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"76.65","1":"76.65"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"77.85","1":"77.85"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"75.90","1":"75.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"73.25","1":"73.25"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"73.50","1":"73.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"75.40","1":"75.40"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"72.00","1":"72.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"73.00","1":"73.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"73.90","1":"73.90"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"70.50","1":"70.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"72.50","1":"72.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"72.50","1":"72.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"72.50","1":"72.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"72.50","1":"72.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"72.20","1":"72.20"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"72.25","1":"72.25"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"75.00","1":"75.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"72.40","1":"72.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"73.30","1":"73.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"72.00","1":"72.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"70.50","1":"70.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"67.05","1":"67.05"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"65.70","1":"65.70"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"62.45","1":"62.45"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"65.65","1":"65.65"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"65.25","1":"65.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.80","1":"66.80"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"65.65","1":"65.65"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"63.95","1":"63.95"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"63.65","1":"63.65"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"61.50","1":"61.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"61.50","1":"61.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"61.50","1":"61.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"61.95","1":"61.95"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"61.25","1":"61.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"64.30","1":"64.30"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"67.50","1":"67.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"70.85","1":"70.85"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"67.75","1":"67.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"68.50","1":"68.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"66.95","1":"66.95"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"66.60","1":"66.60"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"66.30","1":"66.30"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"65.80","1":"65.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"66.05","1":"66.05"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"65.75","1":"65.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"65.50","1":"65.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"67.00","1":"67.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"66.50","1":"66.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"66.40","1":"66.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"64.50","1":"64.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"64.40","1":"64.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"64.50","1":"64.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"64.50","1":"64.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"67.20","1":"67.20"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"64.50","1":"64.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"66.80","1":"66.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"70.35","1":"70.35"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"73.85","1":"73.85"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"75.60","1":"75.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"79.85","1":"79.85"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"74.90","1":"74.90"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"74.00","1":"74.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"72.50","1":"72.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"73.95","1":"73.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"74.00","1":"74.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"73.50","1":"73.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"71.25","1":"71.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"70.50","1":"70.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"71.25","1":"71.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"71.95","1":"71.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"71.00","1":"71.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"71.00","1":"71.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"74.55","1":"74.55"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"73.00","1":"73.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"74.15","1":"74.15"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"76.00","1":"76.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"77.50","1":"77.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"75.05","1":"75.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"73.00","1":"73.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"73.80","1":"73.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"77.40","1":"77.40"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"78.95","1":"78.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"79.40","1":"79.40"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"75.45","1":"75.45"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"75.75","1":"75.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"76.50","1":"76.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"73.60","1":"73.60"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"75.45","1":"75.45"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"74.95","1":"74.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"78.25","1":"78.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"78.25","1":"78.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"83.25","1":"83.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"88.20","1":"88.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"90.50","1":"90.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"92.00","1":"92.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"92.75","1":"92.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"95.70","1":"95.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"100.45","1":"100.45"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"105.45","1":"105.45"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"109.50","1":"109.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"104.05","1":"104.05"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"102.00","1":"102.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"101.00","1":"101.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"104.40","1":"104.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"102.00","1":"102.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"102.00","1":"102.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"103.00","1":"103.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"97.85","1":"97.85"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"94.95","1":"94.95"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"94.00","1":"94.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"90.50","1":"90.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"90.00","1":"90.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"94.50","1":"94.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"92.00","1":"92.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"95.50","1":"95.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"92.00","1":"92.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"89.25","1":"89.25"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"93.70","1":"93.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"93.60","1":"93.60"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"96.50","1":"96.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"95.50","1":"95.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"92.50","1":"92.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"93.40","1":"93.40"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"91.00","1":"91.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"86.45","1":"86.45"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"86.95","1":"86.95"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"90.75","1":"90.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"88.75","1":"88.75"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"94.20","1":"94.20"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"94.90","1":"94.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"97.75","1":"97.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"90.10","1":"90.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"87.10","1":"87.10"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"82.75","1":"82.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"78.65","1":"78.65"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"82.55","1":"82.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"86.65","1":"86.65"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"86.65","1":"86.65"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"87.40","1":"87.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"87.50","1":"87.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"84.10","1":"84.10"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"80.25","1":"80.25"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"80.45","1":"80.45"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"79.25","1":"79.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"79.95","1":"79.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"80.85","1":"80.85"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"78.75","1":"78.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"81.40","1":"81.40"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"81.20","1":"81.20"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"80.50","1":"80.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"79.80","1":"79.80"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"79.95","1":"79.95"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"79.05","1":"79.05"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"77.50","1":"77.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"77.50","1":"77.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"77.00","1":"77.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"76.80","1":"76.80"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"75.75","1":"75.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"76.40","1":"76.40"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"76.50","1":"76.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"77.75","1":"77.75"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"77.45","1":"77.45"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"77.25","1":"77.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"80.50","1":"80.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"81.75","1":"81.75"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"78.75","1":"78.75"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"77.95","1":"77.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"78.75","1":"78.75"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"77.70","1":"77.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"75.50","1":"75.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"77.50","1":"77.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"81.90","1":"81.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"85.95","1":"85.95"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"83.00","1":"83.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"84.90","1":"84.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"84.65","1":"84.65"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"85.30","1":"85.30"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"84.90","1":"84.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"84.60","1":"84.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"84.85","1":"84.85"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"84.50","1":"84.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"88.00","1":"88.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"92.40","1":"92.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"95.95","1":"95.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"96.25","1":"96.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"99.00","1":"99.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"97.50","1":"97.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"74.55","1":"74.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"72.90","1":"72.90"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"70.65","1":"70.65"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"73.10","1":"73.10"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"73.25","1":"73.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"73.00","1":"73.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"72.25","1":"72.25"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"73.00","1":"73.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"72.70","1":"72.70"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"70.75","1":"70.75"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"71.75","1":"71.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"71.00","1":"71.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"70.25","1":"70.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"70.10","1":"70.10"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"69.40","1":"69.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"68.25","1":"68.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"68.50","1":"68.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"70.50","1":"70.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"68.75","1":"68.75"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"68.50","1":"68.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"68.35","1":"68.35"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"68.00","1":"68.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"69.10","1":"69.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"68.10","1":"68.10"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"67.90","1":"67.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"67.00","1":"67.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"70.20","1":"70.20"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"68.95","1":"68.95"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"67.40","1":"67.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"68.10","1":"68.10"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"68.85","1":"68.85"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"67.10","1":"67.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"67.10","1":"67.10"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"68.05","1":"68.05"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"68.90","1":"68.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"68.90","1":"68.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"68.70","1":"68.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"68.65","1":"68.65"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"68.45","1":"68.45"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"67.80","1":"67.80"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"66.00","1":"66.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"65.50","1":"65.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"65.00","1":"65.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"64.90","1":"64.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"64.85","1":"64.85"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"64.85","1":"64.85"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"64.50","1":"64.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"64.00","1":"64.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"63.90","1":"63.90"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"63.65","1":"63.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"63.50","1":"63.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"63.50","1":"63.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"63.50","1":"63.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"63.05","1":"63.05"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"63.00","1":"63.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"64.00","1":"64.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"63.90","1":"63.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"63.75","1":"63.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"63.05","1":"63.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"64.50","1":"64.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"63.50","1":"63.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"62.70","1":"62.70"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"63.85","1":"63.85"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"64.90","1":"64.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"63.25","1":"63.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"63.55","1":"63.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"62.90","1":"62.90"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"63.25","1":"63.25"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"63.50","1":"63.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"63.80","1":"63.80"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"64.45","1":"64.45"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"63.10","1":"63.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"62.80","1":"62.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"63.25","1":"63.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"63.10","1":"63.10"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"63.25","1":"63.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"63.50","1":"63.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"63.25","1":"63.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"63.00","1":"63.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"63.55","1":"63.55"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"63.00","1":"63.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"65.25","1":"65.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"66.15","1":"66.15"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"66.25","1":"66.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"65.15","1":"65.15"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"65.40","1":"65.40"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"68.65","1":"68.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"73.00","1":"73.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"74.00","1":"74.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"74.20","1":"74.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"72.70","1":"72.70"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"69.15","1":"69.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"67.10","1":"67.10"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"68.85","1":"68.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"69.45","1":"69.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"70.15","1":"70.15"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"73.00","1":"73.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"71.50","1":"71.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"71.90","1":"71.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"72.00","1":"72.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"72.70","1":"72.70"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"72.00","1":"72.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"70.30","1":"70.30"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"69.55","1":"69.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"69.75","1":"69.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"73.20","1":"73.20"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"76.85","1":"76.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"79.65","1":"79.65"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"75.70","1":"75.70"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"71.95","1":"71.95"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"69.85","1":"69.85"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"69.90","1":"69.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"70.90","1":"70.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"71.40","1":"71.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"70.20","1":"70.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"70.75","1":"70.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"69.95","1":"69.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"70.65","1":"70.65"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"71.90","1":"71.90"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"71.10","1":"71.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"72.95","1":"72.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"70.40","1":"70.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"70.95","1":"70.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"70.80","1":"70.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"71.50","1":"71.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"71.85","1":"71.85"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"71.30","1":"71.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"72.60","1":"72.60"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"75.25","1":"75.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"76.35","1":"76.35"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"75.25","1":"75.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"74.10","1":"74.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"73.80","1":"73.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"74.05","1":"74.05"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"74.25","1":"74.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"76.95","1":"76.95"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"80.75","1":"80.75"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"78.30","1":"78.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"82.20","1":"82.20"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"80.75","1":"80.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"76.50","1":"76.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"77.40","1":"77.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"78.20","1":"78.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"77.50","1":"77.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"76.55","1":"76.55"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"76.20","1":"76.20"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"73.20","1":"73.20"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"73.00","1":"73.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"70.70","1":"70.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"71.70","1":"71.70"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"69.70","1":"69.70"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"70.05","1":"70.05"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"68.50","1":"68.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"69.75","1":"69.75"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"68.20","1":"68.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"69.25","1":"69.25"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"69.50","1":"69.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"69.50","1":"69.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"68.95","1":"68.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"68.75","1":"68.75"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"68.70","1":"68.70"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"69.00","1":"69.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"68.50","1":"68.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"68.40","1":"68.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"68.90","1":"68.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"68.70","1":"68.70"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"68.40","1":"68.40"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"68.50","1":"68.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"71.45","1":"71.45"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"70.05","1":"70.05"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"69.80","1":"69.80"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"69.50","1":"69.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"67.80","1":"67.80"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"68.85","1":"68.85"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"68.65","1":"68.65"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"68.25","1":"68.25"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"68.60","1":"68.60"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"68.95","1":"68.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"69.10","1":"69.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"70.55","1":"70.55"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"72.05","1":"72.05"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"66.80","1":"66.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"67.35","1":"67.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"68.50","1":"68.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"67.60","1":"67.60"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"66.10","1":"66.10"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"62.50","1":"62.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"62.50","1":"62.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"63.10","1":"63.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"63.50","1":"63.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"62.80","1":"62.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"62.85","1":"62.85"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"62.50","1":"62.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"62.25","1":"62.25"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"63.25","1":"63.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"63.75","1":"63.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"64.80","1":"64.80"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"63.50","1":"63.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"66.65","1":"66.65"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"73.40","1":"73.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"76.00","1":"76.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"76.75","1":"76.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"80.55","1":"80.55"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"81.00","1":"81.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"85.05","1":"85.05"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"85.50","1":"85.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"83.00","1":"83.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"80.55","1":"80.55"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"83.50","1":"83.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"83.30","1":"83.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"84.00","1":"84.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"84.05","1":"84.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"83.40","1":"83.40"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"83.90","1":"83.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"84.50","1":"84.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"84.50","1":"84.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"80.30","1":"80.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"78.05","1":"78.05"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"81.60","1":"81.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"80.25","1":"80.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"78.60","1":"78.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"78.65","1":"78.65"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"78.40","1":"78.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"76.80","1":"76.80"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"76.40","1":"76.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"75.25","1":"75.25"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"73.30","1":"73.30"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"74.25","1":"74.25"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"74.90","1":"74.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"75.70","1":"75.70"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"75.30","1":"75.30"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"75.35","1":"75.35"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"77.50","1":"77.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"77.00","1":"77.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"77.05","1":"77.05"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"77.35","1":"77.35"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"77.60","1":"77.60"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"77.10","1":"77.10"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"78.20","1":"78.20"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"78.50","1":"78.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"78.75","1":"78.75"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"80.00","1":"80.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"78.70","1":"78.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"79.00","1":"79.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"79.50","1":"79.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"83.45","1":"83.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"83.35","1":"83.35"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"81.40","1":"81.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"81.60","1":"81.60"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"81.70","1":"81.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"80.50","1":"80.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"80.35","1":"80.35"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"79.60","1":"79.60"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"78.00","1":"78.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"79.40","1":"79.40"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"83.35","1":"83.35"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"87.50","1":"87.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"89.50","1":"89.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"88.90","1":"88.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"89.20","1":"89.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"88.85","1":"88.85"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"88.95","1":"88.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"87.50","1":"87.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"86.50","1":"86.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"86.05","1":"86.05"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"86.60","1":"86.60"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"85.95","1":"85.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"84.00","1":"84.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"86.00","1":"86.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"89.90","1":"89.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"90.90","1":"90.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"88.95","1":"88.95"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"93.35","1":"93.35"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"91.95","1":"91.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"90.50","1":"90.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"89.65","1":"89.65"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"89.90","1":"89.90"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"87.50","1":"87.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"87.60","1":"87.60"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"88.60","1":"88.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"89.30","1":"89.30"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"90.50","1":"90.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"88.95","1":"88.95"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"88.45","1":"88.45"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"87.90","1":"87.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"86.99","1":"86.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"87.50","1":"87.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"88.20","1":"88.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"91.45","1":"91.45"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"96.02","1":"96.02"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"100.82","1":"100.82"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"105.86","1":"105.86"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"106.50","1":"106.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"106.40","1":"106.40"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"111.72","1":"111.72"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"116.90","1":"116.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"115.00","1":"115.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"109.32","1":"109.32"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"114.78","1":"114.78"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"113.00","1":"113.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"107.35","1":"107.35"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"101.99","1":"101.99"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"107.08","1":"107.08"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"104.90","1":"104.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"110.14","1":"110.14"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"115.64","1":"115.64"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"118.25","1":"118.25"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"125.92","1":"125.92"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"122.00","1":"122.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"122.25","1":"122.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"118.02","1":"118.02"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"119.90","1":"119.90"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"122.50","1":"122.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"117.10","1":"117.10"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"114.75","1":"114.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"114.50","1":"114.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"108.78","1":"108.78"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"99.75","1":"99.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"106.99","1":"106.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"112.50","1":"112.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"114.00","1":"114.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"112.86","1":"112.86"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"111.74","1":"111.74"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"110.63","1":"110.63"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"105.10","1":"105.10"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"99.85","1":"99.85"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"99.85","1":"99.85"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"95.10","1":"95.10"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"98.97","1":"98.97"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"91.00","1":"91.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"92.99","1":"92.99"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"89.00","1":"89.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"88.90","1":"88.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"86.00","1":"86.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"87.00","1":"87.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"86.90","1":"86.90"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"86.00","1":"86.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"88.90","1":"88.90"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"87.02","1":"87.02"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"83.00","1":"83.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"83.00","1":"83.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"84.90","1":"84.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"89.14","1":"89.14"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"93.55","1":"93.55"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"96.00","1":"96.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"100.00","1":"100.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"95.00","1":"95.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"90.25","1":"90.25"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"89.75","1":"89.75"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"89.75","1":"89.75"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"89.75","1":"89.75"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"79.40","1":"79.40"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"75.43","1":"75.43"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"71.66","1":"71.66"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"64.68","1":"64.68"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"61.45","1":"61.45"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"58.38","1":"58.38"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"55.47","1":"55.47"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"52.70","1":"52.70"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"50.07","1":"50.07"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"50.81","1":"50.81"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"53.35","1":"53.35"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"56.00","1":"56.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"58.13","1":"58.13"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"59.62","1":"59.62"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"58.28","1":"58.28"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"57.95","1":"57.95"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"56.48","1":"56.48"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"56.45","1":"56.45"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"53.66","1":"53.66"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"51.10","1":"51.10"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"53.65","1":"53.65"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"56.33","1":"56.33"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"55.00","1":"55.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"53.20","1":"53.20"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"54.99","1":"54.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"57.17","1":"57.17"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"54.42","1":"54.42"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"57.00","1":"57.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"59.85","1":"59.85"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"62.84","1":"62.84"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"65.96","1":"65.96"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"69.25","1":"69.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"72.71","1":"72.71"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"76.34","1":"76.34"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"80.14","1":"80.14"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"84.13","1":"84.13"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"84.00","1":"84.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"79.80","1":"79.80"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"75.85","1":"75.85"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"72.06","1":"72.06"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"68.53","1":"68.53"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"65.15","1":"65.15"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"68.40","1":"68.40"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"70.00","1":"70.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"68.50","1":"68.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"66.10","1":"66.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"64.03","1":"64.03"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"61.21","1":"61.21"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"64.27","1":"64.27"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"67.48","1":"67.48"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"67.98","1":"67.98"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"65.66","1":"65.66"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"63.00","1":"63.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"63.51","1":"63.51"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"65.00","1":"65.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"63.61","1":"63.61"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"63.31","1":"63.31"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"64.00","1":"64.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"63.25","1":"63.25"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"63.05","1":"63.05"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"63.10","1":"63.10"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"64.00","1":"64.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"66.79","1":"66.79"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"68.48","1":"68.48"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"69.51","1":"69.51"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"69.00","1":"69.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"66.74","1":"66.74"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"68.99","1":"68.99"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"66.50","1":"66.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"64.38","1":"64.38"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"64.50","1":"64.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"63.86","1":"63.86"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"65.00","1":"65.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"65.15","1":"65.15"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"63.53","1":"63.53"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"63.50","1":"63.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"62.25","1":"62.25"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"62.63","1":"62.63"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"65.05","1":"65.05"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"63.50","1":"63.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"63.85","1":"63.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"61.30","1":"61.30"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"61.98","1":"61.98"},{"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":"60.12","1":"60.12"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"60.01","1":"60.01"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"58.31","1":"58.31"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"60.07","1":"60.07"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"61.92","1":"61.92"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"62.50","1":"62.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"62.65","1":"62.65"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"64.48","1":"64.48"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"63.36","1":"63.36"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"61.00","1":"61.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"59.85","1":"59.85"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"61.11","1":"61.11"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"61.83","1":"61.83"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"61.51","1":"61.51"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"61.10","1":"61.10"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"60.81","1":"60.81"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"60.01","1":"60.01"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"59.29","1":"59.29"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"59.00","1":"59.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"59.99","1":"59.99"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"58.31","1":"58.31"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"58.45","1":"58.45"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"57.50","1":"57.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"58.50","1":"58.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"58.50","1":"58.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"58.50","1":"58.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"57.40","1":"57.40"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"56.01","1":"56.01"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"56.68","1":"56.68"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"56.00","1":"56.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"56.25","1":"56.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"56.00","1":"56.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"54.14","1":"54.14"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"54.05","1":"54.05"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"54.17","1":"54.17"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"56.87","1":"56.87"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"56.34","1":"56.34"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"56.93","1":"56.93"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"55.50","1":"55.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"56.25","1":"56.25"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"55.04","1":"55.04"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"55.17","1":"55.17"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"55.21","1":"55.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"56.46","1":"56.46"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"56.09","1":"56.09"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"54.82","1":"54.82"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"55.50","1":"55.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"54.16","1":"54.16"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"53.37","1":"53.37"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"54.82","1":"54.82"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"53.64","1":"53.64"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"54.23","1":"54.23"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"53.73","1":"53.73"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"55.75","1":"55.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"55.42","1":"55.42"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"57.35","1":"57.35"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"55.78","1":"55.78"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"55.48","1":"55.48"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"53.12","1":"53.12"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"52.30","1":"52.30"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"53.24","1":"53.24"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"54.92","1":"54.92"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"55.03","1":"55.03"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"55.00","1":"55.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"56.31","1":"56.31"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"56.96","1":"56.96"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"57.82","1":"57.82"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"57.12","1":"57.12"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"56.31","1":"56.31"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"58.84","1":"58.84"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"58.05","1":"58.05"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"57.78","1":"57.78"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"57.50","1":"57.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"56.63","1":"56.63"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"56.11","1":"56.11"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"55.25","1":"55.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"56.45","1":"56.45"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"56.40","1":"56.40"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"57.50","1":"57.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"58.26","1":"58.26"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"58.18","1":"58.18"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"58.41","1":"58.41"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"58.52","1":"58.52"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"59.19","1":"59.19"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"62.14","1":"62.14"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"65.24","1":"65.24"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"61.98","1":"61.98"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"63.37","1":"63.37"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"62.08","1":"62.08"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"61.42","1":"61.42"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"61.91","1":"61.91"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"61.53","1":"61.53"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"62.13","1":"62.13"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"63.44","1":"63.44"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"63.28","1":"63.28"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"62.27","1":"62.27"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"62.44","1":"62.44"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"62.49","1":"62.49"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"62.42","1":"62.42"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"62.45","1":"62.45"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"62.59","1":"62.59"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"61.88","1":"61.88"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"53.32","1":"53.32"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"52.49","1":"52.49"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"50.46","1":"50.46"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"49.25","1":"49.25"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"51.45","1":"51.45"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"54.02","1":"54.02"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"55.02","1":"55.02"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"55.04","1":"55.04"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"52.37","1":"52.37"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"52.40","1":"52.40"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"53.36","1":"53.36"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"52.23","1":"52.23"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"51.20","1":"51.20"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"50.30","1":"50.30"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"52.60","1":"52.60"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"51.45","1":"51.45"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"52.40","1":"52.40"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"52.40","1":"52.40"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"52.11","1":"52.11"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"52.00","1":"52.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"52.25","1":"52.25"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"51.62","1":"51.62"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"51.82","1":"51.82"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"52.21","1":"52.21"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"51.82","1":"51.82"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"51.25","1":"51.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"51.56","1":"51.56"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"52.35","1":"52.35"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"54.85","1":"54.85"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"52.11","1":"52.11"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"49.71","1":"49.71"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"51.06","1":"51.06"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"51.29","1":"51.29"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"51.01","1":"51.01"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"51.60","1":"51.60"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"51.65","1":"51.65"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"51.57","1":"51.57"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"51.50","1":"51.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"51.49","1":"51.49"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"51.49","1":"51.49"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"51.06","1":"51.06"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"51.35","1":"51.35"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"51.43","1":"51.43"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"51.94","1":"51.94"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"51.75","1":"51.75"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"51.54","1":"51.54"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"51.75","1":"51.75"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"51.15","1":"51.15"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"51.59","1":"51.59"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"52.10","1":"52.10"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"52.25","1":"52.25"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"51.81","1":"51.81"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"51.85","1":"51.85"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"52.80","1":"52.80"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"52.18","1":"52.18"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"51.82","1":"51.82"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"52.45","1":"52.45"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"51.55","1":"51.55"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"51.92","1":"51.92"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"51.47","1":"51.47"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"51.01","1":"51.01"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"51.90","1":"51.90"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"51.80","1":"51.80"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"51.76","1":"51.76"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"52.70","1":"52.70"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"52.19","1":"52.19"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"52.80","1":"52.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"52.50","1":"52.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"52.06","1":"52.06"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"52.05","1":"52.05"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"52.15","1":"52.15"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"52.49","1":"52.49"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"52.73","1":"52.73"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"55.65","1":"55.65"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"57.39","1":"57.39"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"60.25","1":"60.25"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"58.55","1":"58.55"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"57.05","1":"57.05"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"54.60","1":"54.60"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"53.11","1":"53.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"52.93","1":"52.93"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"52.57","1":"52.57"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"52.14","1":"52.14"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"52.88","1":"52.88"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"54.74","1":"54.74"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"54.07","1":"54.07"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"56.77","1":"56.77"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"57.17","1":"57.17"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"57.41","1":"57.41"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"56.52","1":"56.52"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"56.49","1":"56.49"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"55.38","1":"55.38"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"55.47","1":"55.47"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"55.25","1":"55.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"55.90","1":"55.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"56.00","1":"56.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"56.00","1":"56.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"56.60","1":"56.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"56.50","1":"56.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"56.09","1":"56.09"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"56.00","1":"56.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"56.99","1":"56.99"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"55.76","1":"55.76"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"57.00","1":"57.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"56.00","1":"56.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"56.00","1":"56.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"54.82","1":"54.82"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"55.88","1":"55.88"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"55.21","1":"55.21"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"55.15","1":"55.15"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"55.60","1":"55.60"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"55.56","1":"55.56"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"56.48","1":"56.48"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"56.41","1":"56.41"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"57.00","1":"57.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"58.02","1":"58.02"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"57.60","1":"57.60"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"58.29","1":"58.29"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"58.08","1":"58.08"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"57.10","1":"57.10"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"56.38","1":"56.38"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"56.58","1":"56.58"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"56.50","1":"56.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"56.00","1":"56.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"56.52","1":"56.52"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"56.25","1":"56.25"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"56.54","1":"56.54"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"57.42","1":"57.42"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"57.00","1":"57.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"57.00","1":"57.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"56.50","1":"56.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"57.10","1":"57.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"56.72","1":"56.72"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"56.50","1":"56.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"55.59","1":"55.59"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"55.06","1":"55.06"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"55.10","1":"55.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"54.31","1":"54.31"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"54.54","1":"54.54"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"54.00","1":"54.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"55.93","1":"55.93"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"55.00","1":"55.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"55.80","1":"55.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"53.25","1":"53.25"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"54.72","1":"54.72"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"54.90","1":"54.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"57.13","1":"57.13"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"56.00","1":"56.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"55.80","1":"55.80"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"55.98","1":"55.98"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"54.60","1":"54.60"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"55.70","1":"55.70"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"53.65","1":"53.65"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"55.07","1":"55.07"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"55.07","1":"55.07"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"55.00","1":"55.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"55.98","1":"55.98"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"56.21","1":"56.21"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"56.21","1":"56.21"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"56.76","1":"56.76"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"56.49","1":"56.49"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"56.31","1":"56.31"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"56.04","1":"56.04"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"56.90","1":"56.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"57.50","1":"57.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"56.98","1":"56.98"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"55.30","1":"55.30"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"56.45","1":"56.45"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"56.59","1":"56.59"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"56.10","1":"56.10"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"56.90","1":"56.90"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"57.30","1":"57.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"56.75","1":"56.75"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"56.50","1":"56.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"57.50","1":"57.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"57.44","1":"57.44"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"57.79","1":"57.79"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"56.51","1":"56.51"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"57.20","1":"57.20"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"58.50","1":"58.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"58.47","1":"58.47"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"58.63","1":"58.63"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"59.38","1":"59.38"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"58.90","1":"58.90"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"58.78","1":"58.78"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"59.00","1":"59.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"58.30","1":"58.30"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"58.40","1":"58.40"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"56.00","1":"56.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"56.69","1":"56.69"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"56.18","1":"56.18"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"54.70","1":"54.70"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"56.50","1":"56.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"57.29","1":"57.29"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"57.43","1":"57.43"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"56.95","1":"56.95"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"55.35","1":"55.35"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"55.10","1":"55.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"55.60","1":"55.60"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"56.00","1":"56.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"55.50","1":"55.50"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"56.03","1":"56.03"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"56.95","1":"56.95"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"57.00","1":"57.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"56.10","1":"56.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"56.57","1":"56.57"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"57.29","1":"57.29"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"58.19","1":"58.19"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"57.50","1":"57.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"59.50","1":"59.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"59.49","1":"59.49"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"59.50","1":"59.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"59.51","1":"59.51"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"60.34","1":"60.34"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"60.39","1":"60.39"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"60.29","1":"60.29"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"59.90","1":"59.90"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"59.50","1":"59.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"60.20","1":"60.20"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"59.66","1":"59.66"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"59.78","1":"59.78"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"60.60","1":"60.60"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"51.00","1":"51.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"50.30","1":"50.30"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"50.05","1":"50.05"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"48.30","1":"48.30"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"48.10","1":"48.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"46.69","1":"46.69"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"47.94","1":"47.94"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"47.25","1":"47.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"48.10","1":"48.10"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"47.71","1":"47.71"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"47.91","1":"47.91"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"48.00","1":"48.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"48.00","1":"48.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"48.25","1":"48.25"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"49.73","1":"49.73"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"48.70","1":"48.70"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"48.57","1":"48.57"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"49.75","1":"49.75"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"49.15","1":"49.15"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"49.20","1":"49.20"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"49.20","1":"49.20"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"48.40","1":"48.40"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"48.72","1":"48.72"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"48.78","1":"48.78"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"48.50","1":"48.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"48.44","1":"48.44"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"48.61","1":"48.61"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"48.79","1":"48.79"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"49.49","1":"49.49"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"49.50","1":"49.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"49.98","1":"49.98"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"49.90","1":"49.90"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"49.89","1":"49.89"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"48.34","1":"48.34"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"47.09","1":"47.09"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"49.25","1":"49.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"49.48","1":"49.48"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"49.45","1":"49.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"47.78","1":"47.78"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"48.10","1":"48.10"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"49.89","1":"49.89"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"49.98","1":"49.98"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"49.81","1":"49.81"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"49.01","1":"49.01"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"49.15","1":"49.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"48.89","1":"48.89"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"49.47","1":"49.47"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"49.65","1":"49.65"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"49.70","1":"49.70"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"49.80","1":"49.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"49.30","1":"49.30"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"49.44","1":"49.44"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"49.58","1":"49.58"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"49.30","1":"49.30"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"49.21","1":"49.21"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"49.46","1":"49.46"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"51.19","1":"51.19"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"51.91","1":"51.91"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"54.42","1":"54.42"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"54.85","1":"54.85"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"55.35","1":"55.35"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"55.49","1":"55.49"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"54.15","1":"54.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"52.52","1":"52.52"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"52.60","1":"52.60"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"52.93","1":"52.93"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"51.99","1":"51.99"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"52.35","1":"52.35"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"51.98","1":"51.98"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"52.25","1":"52.25"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"53.75","1":"53.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"53.26","1":"53.26"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"52.50","1":"52.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"52.01","1":"52.01"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"53.53","1":"53.53"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"52.55","1":"52.55"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"52.56","1":"52.56"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"52.75","1":"52.75"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"53.58","1":"53.58"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"52.32","1":"52.32"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"53.67","1":"53.67"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"52.05","1":"52.05"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"52.74","1":"52.74"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"52.39","1":"52.39"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"51.80","1":"51.80"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"51.08","1":"51.08"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"51.00","1":"51.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"50.74","1":"50.74"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"50.52","1":"50.52"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"51.19","1":"51.19"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"50.85","1":"50.85"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"50.99","1":"50.99"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"50.70","1":"50.70"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"51.33","1":"51.33"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"51.61","1":"51.61"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"51.75","1":"51.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"52.41","1":"52.41"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"51.03","1":"51.03"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"51.65","1":"51.65"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"51.65","1":"51.65"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"51.01","1":"51.01"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"51.30","1":"51.30"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"51.50","1":"51.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"51.50","1":"51.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"52.23","1":"52.23"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"51.56","1":"51.56"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"51.76","1":"51.76"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"51.56","1":"51.56"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"52.34","1":"52.34"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"51.91","1":"51.91"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"52.95","1":"52.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"53.21","1":"53.21"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"53.80","1":"53.80"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"53.05","1":"53.05"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"53.70","1":"53.70"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"53.01","1":"53.01"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"53.47","1":"53.47"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"53.37","1":"53.37"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"53.23","1":"53.23"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"53.89","1":"53.89"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"54.19","1":"54.19"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"54.07","1":"54.07"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"53.86","1":"53.86"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"53.86","1":"53.86"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"53.45","1":"53.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"54.00","1":"54.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"53.89","1":"53.89"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"53.92","1":"53.92"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"53.40","1":"53.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"53.75","1":"53.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"53.75","1":"53.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"53.48","1":"53.48"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"53.84","1":"53.84"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"53.63","1":"53.63"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"54.00","1":"54.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"54.00","1":"54.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"54.81","1":"54.81"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"54.15","1":"54.15"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"55.67","1":"55.67"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"57.11","1":"57.11"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"57.26","1":"57.26"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"56.76","1":"56.76"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"55.25","1":"55.25"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"55.93","1":"55.93"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"54.99","1":"54.99"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"54.60","1":"54.60"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"54.60","1":"54.60"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"54.58","1":"54.58"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"54.01","1":"54.01"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"54.35","1":"54.35"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"54.20","1":"54.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"53.60","1":"53.60"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"53.06","1":"53.06"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"52.06","1":"52.06"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"52.55","1":"52.55"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"52.55","1":"52.55"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"54.34","1":"54.34"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"54.34","1":"54.34"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"53.95","1":"53.95"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"53.95","1":"53.95"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"53.12","1":"53.12"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"53.54","1":"53.54"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"53.60","1":"53.60"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"53.70","1":"53.70"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"53.50","1":"53.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"54.01","1":"54.01"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"54.31","1":"54.31"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"53.70","1":"53.70"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"53.70","1":"53.70"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"53.70","1":"53.70"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"52.64","1":"52.64"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"52.59","1":"52.59"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"52.98","1":"52.98"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"52.96","1":"52.96"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"54.68","1":"54.68"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"54.00","1":"54.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"53.25","1":"53.25"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"52.32","1":"52.32"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"51.54","1":"51.54"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"51.54","1":"51.54"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"51.54","1":"51.54"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"53.97","1":"53.97"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"53.97","1":"53.97"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"53.97","1":"53.97"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"53.97","1":"53.97"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"53.97","1":"53.97"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"52.94","1":"52.94"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"50.68","1":"50.68"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"50.51","1":"50.51"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"50.16","1":"50.16"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"49.93","1":"49.93"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"50.85","1":"50.85"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"52.20","1":"52.20"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"52.08","1":"52.08"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"51.75","1":"51.75"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"50.94","1":"50.94"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"50.94","1":"50.94"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"50.94","1":"50.94"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"50.94","1":"50.94"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"50.94","1":"50.94"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"50.95","1":"50.95"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"51.08","1":"51.08"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"50.92","1":"50.92"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"51.33","1":"51.33"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"51.10","1":"51.10"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"51.33","1":"51.33"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"49.21","1":"49.21"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"51.00","1":"51.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"51.00","1":"51.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"51.01","1":"51.01"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"51.00","1":"51.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"50.71","1":"50.71"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"48.18","1":"48.18"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"45.78","1":"45.78"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"43.50","1":"43.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"44.06","1":"44.06"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"44.70","1":"44.70"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"44.74","1":"44.74"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"44.06","1":"44.06"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"44.85","1":"44.85"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"44.89","1":"44.89"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"44.95","1":"44.95"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"44.00","1":"44.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"43.94","1":"43.94"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"43.00","1":"43.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"41.17","1":"41.17"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"39.60","1":"39.60"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"38.60","1":"38.60"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"37.57","1":"37.57"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"38.95","1":"38.95"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"38.95","1":"38.95"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"38.67","1":"38.67"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"39.26","1":"39.26"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"40.45","1":"40.45"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"40.45","1":"40.45"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"39.61","1":"39.61"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"40.50","1":"40.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"39.88","1":"39.88"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"39.34","1":"39.34"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"39.86","1":"39.86"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"41.16","1":"41.16"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"41.16","1":"41.16"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"41.16","1":"41.16"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"40.34","1":"40.34"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"40.50","1":"40.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"40.81","1":"40.81"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"41.25","1":"41.25"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"40.43","1":"40.43"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"40.17","1":"40.17"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"40.17","1":"40.17"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"40.17","1":"40.17"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"40.49","1":"40.49"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"40.00","1":"40.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"40.48","1":"40.48"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"40.05","1":"40.05"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"41.86","1":"41.86"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"41.88","1":"41.88"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"42.06","1":"42.06"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"42.85","1":"42.85"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"42.74","1":"42.74"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"41.60","1":"41.60"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"41.03","1":"41.03"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"41.03","1":"41.03"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"41.03","1":"41.03"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"41.03","1":"41.03"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"41.03","1":"41.03"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"40.19","1":"40.19"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"40.19","1":"40.19"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"40.10","1":"40.10"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"40.10","1":"40.10"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"39.64","1":"39.64"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"39.64","1":"39.64"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"40.01","1":"40.01"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"40.01","1":"40.01"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"41.05","1":"41.05"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"41.05","1":"41.05"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"41.05","1":"41.05"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"41.05","1":"41.05"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"40.16","1":"40.16"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"40.85","1":"40.85"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"40.53","1":"40.53"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"40.50","1":"40.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"41.76","1":"41.76"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"41.25","1":"41.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"41.24","1":"41.24"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"41.24","1":"41.24"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"41.69","1":"41.69"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"39.65","1":"39.65"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"39.96","1":"39.96"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"39.52","1":"39.52"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"39.49","1":"39.49"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"40.80","1":"40.80"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"41.16","1":"41.16"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"41.92","1":"41.92"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"41.35","1":"41.35"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"42.15","1":"42.15"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"43.70","1":"43.70"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"42.95","1":"42.95"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"41.84","1":"41.84"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"41.51","1":"41.51"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"42.90","1":"42.90"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"42.50","1":"42.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"42.75","1":"42.75"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"43.64","1":"43.64"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"41.84","1":"41.84"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"43.93","1":"43.93"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"45.15","1":"45.15"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"45.17","1":"45.17"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"44.20","1":"44.20"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"43.42","1":"43.42"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"43.42","1":"43.42"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"44.74","1":"44.74"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"45.17","1":"45.17"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"44.92","1":"44.92"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"45.00","1":"45.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"44.43","1":"44.43"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"45.01","1":"45.01"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"47.26","1":"47.26"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"49.27","1":"49.27"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"51.34","1":"51.34"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"51.09","1":"51.09"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"50.28","1":"50.28"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"48.15","1":"48.15"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"45.94","1":"45.94"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"44.62","1":"44.62"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"46.84","1":"46.84"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"47.96","1":"47.96"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"47.50","1":"47.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"47.97","1":"47.97"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"47.03","1":"47.03"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"47.07","1":"47.07"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"47.90","1":"47.90"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"47.62","1":"47.62"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"47.89","1":"47.89"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"50.28","1":"50.28"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"52.79","1":"52.79"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"55.42","1":"55.42"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"58.19","1":"58.19"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"59.61","1":"59.61"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"59.79","1":"59.79"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"58.59","1":"58.59"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"60.88","1":"60.88"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"61.95","1":"61.95"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"62.99","1":"62.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"62.36","1":"62.36"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"61.66","1":"61.66"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"59.29","1":"59.29"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"58.74","1":"58.74"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"60.05","1":"60.05"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"59.70","1":"59.70"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"59.70","1":"59.70"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"59.95","1":"59.95"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"59.58","1":"59.58"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"58.29","1":"58.29"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"59.95","1":"59.95"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"58.57","1":"58.57"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"58.67","1":"58.67"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"59.20","1":"59.20"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"59.05","1":"59.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"59.42","1":"59.42"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"59.66","1":"59.66"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"59.38","1":"59.38"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"59.52","1":"59.52"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"59.98","1":"59.98"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"58.24","1":"58.24"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"57.57","1":"57.57"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"57.52","1":"57.52"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"58.00","1":"58.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"58.15","1":"58.15"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"57.92","1":"57.92"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"57.98","1":"57.98"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"57.97","1":"57.97"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"57.20","1":"57.20"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"57.05","1":"57.05"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"56.82","1":"56.82"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"56.54","1":"56.54"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"57.45","1":"57.45"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"58.00","1":"58.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"57.16","1":"57.16"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"57.16","1":"57.16"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"57.90","1":"57.90"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"56.98","1":"56.98"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"57.97","1":"57.97"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"58.22","1":"58.22"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"58.00","1":"58.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"59.04","1":"59.04"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"59.78","1":"59.78"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"59.16","1":"59.16"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"58.65","1":"58.65"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"58.20","1":"58.20"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"56.80","1":"56.80"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"50.99","1":"50.99"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"50.60","1":"50.60"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"52.10","1":"52.10"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"52.10","1":"52.10"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"51.01","1":"51.01"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"51.07","1":"51.07"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"51.05","1":"51.05"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"50.85","1":"50.85"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"51.10","1":"51.10"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"51.00","1":"51.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"50.04","1":"50.04"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"49.25","1":"49.25"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"49.00","1":"49.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"49.50","1":"49.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"49.88","1":"49.88"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"50.10","1":"50.10"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"52.01","1":"52.01"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"51.45","1":"51.45"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"53.64","1":"53.64"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"56.32","1":"56.32"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"59.00","1":"59.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"59.19","1":"59.19"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"59.69","1":"59.69"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"59.50","1":"59.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"60.01","1":"60.01"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"62.01","1":"62.01"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"63.45","1":"63.45"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"62.15","1":"62.15"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"60.12","1":"60.12"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"58.80","1":"58.80"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"58.01","1":"58.01"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"55.11","1":"55.11"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"53.50","1":"53.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"50.83","1":"50.83"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"50.10","1":"50.10"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"52.00","1":"52.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"51.90","1":"51.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"52.00","1":"52.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"52.10","1":"52.10"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"51.01","1":"51.01"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"50.75","1":"50.75"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"51.80","1":"51.80"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"51.10","1":"51.10"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"52.75","1":"52.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"52.02","1":"52.02"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"51.85","1":"51.85"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"52.75","1":"52.75"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"52.08","1":"52.08"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"53.23","1":"53.23"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"52.80","1":"52.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"53.50","1":"53.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"53.50","1":"53.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"54.78","1":"54.78"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"56.25","1":"56.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"56.00","1":"56.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"56.35","1":"56.35"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"56.58","1":"56.58"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"56.61","1":"56.61"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"55.08","1":"55.08"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"55.98","1":"55.98"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"55.50","1":"55.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"55.35","1":"55.35"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"51.65","1":"51.65"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"50.55","1":"50.55"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"51.00","1":"51.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"50.50","1":"50.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"50.50","1":"50.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"51.00","1":"51.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"50.75","1":"50.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"50.69","1":"50.69"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"50.54","1":"50.54"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"52.08","1":"52.08"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"52.00","1":"52.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"50.82","1":"50.82"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"51.00","1":"51.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"51.00","1":"51.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"50.65","1":"50.65"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"50.52","1":"50.52"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"50.14","1":"50.14"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"51.00","1":"51.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"50.60","1":"50.60"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"51.06","1":"51.06"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"50.90","1":"50.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"51.75","1":"51.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"51.56","1":"51.56"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"53.02","1":"53.02"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"55.67","1":"55.67"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"58.45","1":"58.45"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"61.37","1":"61.37"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"61.45","1":"61.45"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"63.72","1":"63.72"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"62.66","1":"62.66"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"65.05","1":"65.05"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"65.51","1":"65.51"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"66.67","1":"66.67"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"68.13","1":"68.13"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"67.98","1":"67.98"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"68.94","1":"68.94"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"68.69","1":"68.69"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"66.25","1":"66.25"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"69.63","1":"69.63"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"69.52","1":"69.52"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"70.28","1":"70.28"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"70.08","1":"70.08"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"70.50","1":"70.50"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"69.46","1":"69.46"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"66.08","1":"66.08"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"66.97","1":"66.97"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"67.00","1":"67.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"69.99","1":"69.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"68.00","1":"68.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"68.99","1":"68.99"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"69.03","1":"69.03"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"69.74","1":"69.74"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"72.49","1":"72.49"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"69.00","1":"69.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"71.11","1":"71.11"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"70.80","1":"70.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"71.00","1":"71.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"70.15","1":"70.15"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"67.77","1":"67.77"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"71.88","1":"71.88"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"71.75","1":"71.75"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"72.00","1":"72.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"71.00","1":"71.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"70.00","1":"70.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"68.26","1":"68.26"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"70.00","1":"70.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"69.00","1":"69.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"69.50","1":"69.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"67.98","1":"67.98"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"68.00","1":"68.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"67.85","1":"67.85"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"68.18","1":"68.18"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"69.80","1":"69.80"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"68.05","1":"68.05"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"67.75","1":"67.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"68.00","1":"68.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"67.50","1":"67.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"66.00","1":"66.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"66.00","1":"66.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"67.00","1":"67.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"67.45","1":"67.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"69.08","1":"69.08"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"67.50","1":"67.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"67.00","1":"67.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"64.50","1":"64.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"61.30","1":"61.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"60.75","1":"60.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"63.72","1":"63.72"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"64.30","1":"64.30"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"64.00","1":"64.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"63.60","1":"63.60"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"63.60","1":"63.60"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"65.00","1":"65.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"64.50","1":"64.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"66.70","1":"66.70"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"68.76","1":"68.76"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"68.67","1":"68.67"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"67.80","1":"67.80"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"68.67","1":"68.67"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"68.80","1":"68.80"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"71.85","1":"71.85"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"68.38","1":"68.38"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"68.39","1":"68.39"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"66.87","1":"66.87"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"66.90","1":"66.90"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"68.00","1":"68.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"68.45","1":"68.45"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"67.40","1":"67.40"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"68.50","1":"68.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"66.60","1":"66.60"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"68.93","1":"68.93"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"68.00","1":"68.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"66.38","1":"66.38"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"65.43","1":"65.43"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"63.52","1":"63.52"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"63.99","1":"63.99"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"63.99","1":"63.99"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"62.60","1":"62.60"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"62.60","1":"62.60"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"64.20","1":"64.20"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"63.26","1":"63.26"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"65.89","1":"65.89"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"66.45","1":"66.45"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"63.56","1":"63.56"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"60.52","1":"60.52"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"61.14","1":"61.14"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"61.09","1":"61.09"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"60.99","1":"60.99"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"60.10","1":"60.10"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"62.35","1":"62.35"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"61.90","1":"61.90"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"61.00","1":"61.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"59.05","1":"59.05"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"59.50","1":"59.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"58.80","1":"58.80"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"58.80","1":"58.80"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"59.95","1":"59.95"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"59.15","1":"59.15"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"60.50","1":"60.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"61.25","1":"61.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"63.50","1":"63.50"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"63.69","1":"63.69"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"60.02","1":"60.02"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"59.72","1":"59.72"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"60.00","1":"60.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"60.01","1":"60.01"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"60.01","1":"60.01"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"58.21","1":"58.21"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"61.12","1":"61.12"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"61.50","1":"61.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"60.00","1":"60.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"61.00","1":"61.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"61.11","1":"61.11"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"60.50","1":"60.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"61.03","1":"61.03"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"60.51","1":"60.51"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"60.50","1":"60.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"58.02","1":"58.02"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"56.50","1":"56.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"58.57","1":"58.57"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"61.45","1":"61.45"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"62.66","1":"62.66"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"61.60","1":"61.60"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"60.56","1":"60.56"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"60.65","1":"60.65"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"57.95","1":"57.95"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"61.90","1":"61.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"60.97","1":"60.97"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"61.28","1":"61.28"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"61.40","1":"61.40"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"62.74","1":"62.74"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"60.81","1":"60.81"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"60.98","1":"60.98"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"62.63","1":"62.63"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"60.16","1":"60.16"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"60.15","1":"60.15"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"63.15","1":"63.15"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"66.30","1":"66.30"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"69.61","1":"69.61"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"71.12","1":"71.12"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"67.88","1":"67.88"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"67.00","1":"67.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"68.29","1":"68.29"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"71.70","1":"71.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"75.28","1":"75.28"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"73.05","1":"73.05"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"74.14","1":"74.14"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"72.68","1":"72.68"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"70.12","1":"70.12"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"70.01","1":"70.01"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"68.85","1":"68.85"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"67.04","1":"67.04"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"68.52","1":"68.52"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"65.68","1":"65.68"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"65.74","1":"65.74"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"66.51","1":"66.51"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"64.68","1":"64.68"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"61.60","1":"61.60"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"62.44","1":"62.44"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"63.22","1":"63.22"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"63.52","1":"63.52"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"63.34","1":"63.34"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"60.18","1":"60.18"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"57.30","1":"57.30"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"56.70","1":"56.70"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"57.00","1":"57.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"57.03","1":"57.03"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"56.75","1":"56.75"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"56.50","1":"56.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"56.17","1":"56.17"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"56.99","1":"56.99"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"57.49","1":"57.49"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"57.50","1":"57.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"54.79","1":"54.79"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"55.50","1":"55.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"56.00","1":"56.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"56.11","1":"56.11"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"55.08","1":"55.08"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"54.45","1":"54.45"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"55.00","1":"55.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"53.97","1":"53.97"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"55.00","1":"55.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"54.90","1":"54.90"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"53.90","1":"53.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"54.11","1":"54.11"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"54.25","1":"54.25"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"55.00","1":"55.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"55.30","1":"55.30"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"54.05","1":"54.05"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"56.75","1":"56.75"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"59.58","1":"59.58"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"62.55","1":"62.55"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"65.67","1":"65.67"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"65.75","1":"65.75"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"65.82","1":"65.82"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"64.91","1":"64.91"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"62.95","1":"62.95"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"61.84","1":"61.84"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"61.56","1":"61.56"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"61.03","1":"61.03"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"60.01","1":"60.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"60.10","1":"60.10"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"61.75","1":"61.75"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"60.24","1":"60.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"62.88","1":"62.88"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"62.64","1":"62.64"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"62.50","1":"62.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"59.51","1":"59.51"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"56.54","1":"56.54"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"56.00","1":"56.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"55.50","1":"55.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"55.10","1":"55.10"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"54.00","1":"54.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"54.00","1":"54.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"56.70","1":"56.70"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"58.00","1":"58.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"58.00","1":"58.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"57.50","1":"57.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"56.54","1":"56.54"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"57.48","1":"57.48"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"56.50","1":"56.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"57.16","1":"57.16"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"56.98","1":"56.98"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"56.99","1":"56.99"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"55.30","1":"55.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"56.49","1":"56.49"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"56.42","1":"56.42"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"58.50","1":"58.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"59.23","1":"59.23"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"58.04","1":"58.04"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"58.49","1":"58.49"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"56.85","1":"56.85"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"57.99","1":"57.99"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"56.66","1":"56.66"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"56.15","1":"56.15"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"54.01","1":"54.01"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"53.00","1":"53.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"52.02","1":"52.02"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"50.01","1":"50.01"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"51.52","1":"51.52"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"51.50","1":"51.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"52.30","1":"52.30"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"54.91","1":"54.91"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"54.05","1":"54.05"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"54.50","1":"54.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"54.61","1":"54.61"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"54.61","1":"54.61"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"56.39","1":"56.39"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"57.49","1":"57.49"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"58.50","1":"58.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"55.58","1":"55.58"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"57.40","1":"57.40"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"56.50","1":"56.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"56.00","1":"56.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"53.20","1":"53.20"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"52.65","1":"52.65"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"54.00","1":"54.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"52.00","1":"52.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"52.55","1":"52.55"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"49.93","1":"49.93"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"49.02","1":"49.02"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"51.47","1":"51.47"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"50.00","1":"50.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"50.99","1":"50.99"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"50.00","1":"50.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"48.99","1":"48.99"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"48.40","1":"48.40"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"49.70","1":"49.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"51.00","1":"51.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"51.34","1":"51.34"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"51.00","1":"51.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"52.39","1":"52.39"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"52.51","1":"52.51"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"52.30","1":"52.30"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"52.78","1":"52.78"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"55.41","1":"55.41"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"55.69","1":"55.69"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"54.58","1":"54.58"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"53.00","1":"53.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"53.18","1":"53.18"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"53.85","1":"53.85"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"55.76","1":"55.76"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"55.10","1":"55.10"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"57.85","1":"57.85"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"57.49","1":"57.49"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"54.83","1":"54.83"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"54.25","1":"54.25"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"54.00","1":"54.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"54.00","1":"54.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"54.09","1":"54.09"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"56.79","1":"56.79"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"56.73","1":"56.73"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"57.00","1":"57.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"58.50","1":"58.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"58.95","1":"58.95"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"58.70","1":"58.70"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"59.60","1":"59.60"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"60.33","1":"60.33"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"63.03","1":"63.03"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"63.26","1":"63.26"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"63.00","1":"63.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"65.38","1":"65.38"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"65.25","1":"65.25"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"64.83","1":"64.83"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"64.50","1":"64.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"65.77","1":"65.77"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"62.49","1":"62.49"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"59.40","1":"59.40"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"59.80","1":"59.80"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"60.63","1":"60.63"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"64.01","1":"64.01"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"64.77","1":"64.77"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"61.54","1":"61.54"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"60.87","1":"60.87"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"61.71","1":"61.71"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"63.65","1":"63.65"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"62.52","1":"62.52"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"61.22","1":"61.22"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"59.23","1":"59.23"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"56.43","1":"56.43"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"59.25","1":"59.25"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"57.74","1":"57.74"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"59.00","1":"59.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"59.05","1":"59.05"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"58.00","1":"58.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"59.15","1":"59.15"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"59.22","1":"59.22"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"59.52","1":"59.52"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"60.74","1":"60.74"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"63.77","1":"63.77"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"65.48","1":"65.48"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"65.31","1":"65.31"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"67.48","1":"67.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"65.43","1":"65.43"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"65.59","1":"65.59"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"65.91","1":"65.91"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"63.25","1":"63.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"60.80","1":"60.80"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"61.23","1":"61.23"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"62.00","1":"62.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"65.10","1":"65.10"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"68.35","1":"68.35"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"68.03","1":"68.03"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"67.53","1":"67.53"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"67.63","1":"67.63"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"67.25","1":"67.25"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"67.55","1":"67.55"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"67.97","1":"67.97"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"67.60","1":"67.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"67.00","1":"67.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"67.00","1":"67.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"69.12","1":"69.12"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"69.61","1":"69.61"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"72.35","1":"72.35"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"73.75","1":"73.75"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"75.95","1":"75.95"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"72.36","1":"72.36"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"72.03","1":"72.03"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"77.17","1":"77.17"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"81.02","1":"81.02"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"85.07","1":"85.07"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"86.93","1":"86.93"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"89.15","1":"89.15"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"88.21","1":"88.21"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"87.75","1":"87.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"85.81","1":"85.81"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"86.54","1":"86.54"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"85.06","1":"85.06"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"82.75","1":"82.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"80.38","1":"80.38"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"78.44","1":"78.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"79.11","1":"79.11"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"79.53","1":"79.53"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"79.00","1":"79.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"76.75","1":"76.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"76.70","1":"76.70"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"79.08","1":"79.08"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"79.00","1":"79.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"78.94","1":"78.94"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"77.87","1":"77.87"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"77.09","1":"77.09"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"78.25","1":"78.25"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"77.60","1":"77.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"74.30","1":"74.30"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"73.49","1":"73.49"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"75.50","1":"75.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"78.50","1":"78.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"78.73","1":"78.73"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"76.37","1":"76.37"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"73.93","1":"73.93"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"75.10","1":"75.10"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"77.00","1":"77.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"78.50","1":"78.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"77.50","1":"77.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"74.97","1":"74.97"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"77.98","1":"77.98"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"75.01","1":"75.01"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"74.88","1":"74.88"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"71.91","1":"71.91"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"68.35","1":"68.35"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"71.76","1":"71.76"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"72.75","1":"72.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"72.12","1":"72.12"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"72.51","1":"72.51"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"71.50","1":"71.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"71.27","1":"71.27"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"71.98","1":"71.98"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"71.79","1":"71.79"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"71.98","1":"71.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"72.39","1":"72.39"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"72.12","1":"72.12"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"72.50","1":"72.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"72.61","1":"72.61"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"76.24","1":"76.24"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"80.05","1":"80.05"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"76.35","1":"76.35"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"77.78","1":"77.78"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"78.24","1":"78.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"79.87","1":"79.87"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"78.97","1":"78.97"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"78.51","1":"78.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"78.70","1":"78.70"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"76.27","1":"76.27"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"77.50","1":"77.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"77.07","1":"77.07"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"77.75","1":"77.75"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"77.75","1":"77.75"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"77.01","1":"77.01"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"77.10","1":"77.10"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"77.65","1":"77.65"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"78.88","1":"78.88"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"78.50","1":"78.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"79.50","1":"79.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"78.50","1":"78.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"79.00","1":"79.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"78.25","1":"78.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"79.67","1":"79.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"78.46","1":"78.46"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"79.90","1":"79.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"79.94","1":"79.94"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"79.84","1":"79.84"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"79.62","1":"79.62"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"79.05","1":"79.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"80.21","1":"80.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"79.31","1":"79.31"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"78.73","1":"78.73"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"82.66","1":"82.66"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"86.79","1":"86.79"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"83.53","1":"83.53"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"82.37","1":"82.37"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"84.68","1":"84.68"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"85.16","1":"85.16"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"84.99","1":"84.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"85.81","1":"85.81"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"86.81","1":"86.81"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"91.15","1":"91.15"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"91.98","1":"91.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"91.60","1":"91.60"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"90.58","1":"90.58"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"88.06","1":"88.06"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"86.38","1":"86.38"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"86.59","1":"86.59"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"90.48","1":"90.48"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"95.90","1":"95.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"94.58","1":"94.58"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"93.17","1":"93.17"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"97.45","1":"97.45"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"98.75","1":"98.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"101.01","1":"101.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"100.01","1":"100.01"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"102.69","1":"102.69"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"103.38","1":"103.38"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"102.89","1":"102.89"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"102.77","1":"102.77"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"107.90","1":"107.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"113.29","1":"113.29"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"109.58","1":"109.58"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"115.05","1":"115.05"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"116.05","1":"116.05"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"117.23","1":"117.23"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"117.85","1":"117.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"116.07","1":"116.07"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"118.90","1":"118.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"120.48","1":"120.48"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"118.63","1":"118.63"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"118.79","1":"118.79"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"115.66","1":"115.66"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"114.87","1":"114.87"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"109.13","1":"109.13"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"112.93","1":"112.93"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"111.00","1":"111.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"111.59","1":"111.59"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"112.18","1":"112.18"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"112.59","1":"112.59"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"107.32","1":"107.32"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"108.40","1":"108.40"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"107.01","1":"107.01"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"104.27","1":"104.27"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"99.27","1":"99.27"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"104.23","1":"104.23"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"106.98","1":"106.98"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"106.72","1":"106.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"104.00","1":"104.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"101.72","1":"101.72"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"101.00","1":"101.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"104.00","1":"104.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"104.90","1":"104.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"102.21","1":"102.21"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"102.00","1":"102.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"101.00","1":"101.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"101.00","1":"101.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"100.02","1":"100.02"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"101.99","1":"101.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"102.00","1":"102.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"104.31","1":"104.31"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"101.87","1":"101.87"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"102.94","1":"102.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"108.08","1":"108.08"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"108.45","1":"108.45"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"108.04","1":"108.04"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"109.76","1":"109.76"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"108.95","1":"108.95"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"109.67","1":"109.67"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"109.09","1":"109.09"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"110.41","1":"110.41"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"112.83","1":"112.83"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"118.47","1":"118.47"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"118.23","1":"118.23"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"120.61","1":"120.61"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"122.56","1":"122.56"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"128.55","1":"128.55"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"123.42","1":"123.42"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"120.45","1":"120.45"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"121.92","1":"121.92"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"122.74","1":"122.74"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"125.73","1":"125.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"124.87","1":"124.87"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"125.97","1":"125.97"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"124.30","1":"124.30"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"126.46","1":"126.46"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"126.61","1":"126.61"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"126.63","1":"126.63"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"122.50","1":"122.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"122.10","1":"122.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"122.99","1":"122.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"123.00","1":"123.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"129.15","1":"129.15"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"135.46","1":"135.46"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"134.02","1":"134.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"131.56","1":"131.56"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"129.28","1":"129.28"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"128.99","1":"128.99"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"130.37","1":"130.37"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"136.88","1":"136.88"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"143.72","1":"143.72"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"150.90","1":"150.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"158.43","1":"158.43"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"166.35","1":"166.35"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"158.04","1":"158.04"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"150.15","1":"150.15"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"148.36","1":"148.36"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"155.23","1":"155.23"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"162.97","1":"162.97"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"169.06","1":"169.06"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"160.72","1":"160.72"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"160.01","1":"160.01"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"160.63","1":"160.63"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"156.48","1":"156.48"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"95.25","1":"95.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"90.74","1":"90.74"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"87.69","1":"87.69"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"91.24","1":"91.24"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"88.53","1":"88.53"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"88.03","1":"88.03"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"87.86","1":"87.86"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"88.01","1":"88.01"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"91.44","1":"91.44"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"91.34","1":"91.34"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"91.09","1":"91.09"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"90.97","1":"90.97"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"89.87","1":"89.87"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"91.01","1":"91.01"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"90.10","1":"90.10"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"86.83","1":"86.83"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"85.34","1":"85.34"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"86.88","1":"86.88"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"88.63","1":"88.63"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"87.94","1":"87.94"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"86.07","1":"86.07"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"85.47","1":"85.47"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"83.81","1":"83.81"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"84.25","1":"84.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"83.15","1":"83.15"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"84.28","1":"84.28"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"85.54","1":"85.54"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"85.50","1":"85.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"86.88","1":"86.88"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"91.22","1":"91.22"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"95.78","1":"95.78"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"100.56","1":"100.56"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"105.58","1":"105.58"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"105.76","1":"105.76"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"101.35","1":"101.35"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"101.01","1":"101.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"101.59","1":"101.59"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"94.62","1":"94.62"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"89.89","1":"89.89"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"90.07","1":"90.07"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"93.94","1":"93.94"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"92.31","1":"92.31"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"91.70","1":"91.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"96.28","1":"96.28"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"101.09","1":"101.09"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"100.33","1":"100.33"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"99.00","1":"99.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"99.94","1":"99.94"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"99.00","1":"99.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"99.18","1":"99.18"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"98.00","1":"98.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"98.49","1":"98.49"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"98.25","1":"98.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"97.04","1":"97.04"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"96.11","1":"96.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"99.07","1":"99.07"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"101.03","1":"101.03"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"101.00","1":"101.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"99.54","1":"99.54"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"97.67","1":"97.67"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"95.62","1":"95.62"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"95.50","1":"95.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"95.59","1":"95.59"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"95.02","1":"95.02"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"96.72","1":"96.72"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"95.96","1":"95.96"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"95.28","1":"95.28"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"96.00","1":"96.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"96.00","1":"96.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"100.80","1":"100.80"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"99.71","1":"99.71"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"98.17","1":"98.17"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"96.27","1":"96.27"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"98.16","1":"98.16"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"97.36","1":"97.36"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"98.01","1":"98.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"98.84","1":"98.84"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"99.39","1":"99.39"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"99.34","1":"99.34"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"96.00","1":"96.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"95.17","1":"95.17"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"95.32","1":"95.32"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"95.20","1":"95.20"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"93.89","1":"93.89"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"94.47","1":"94.47"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"94.69","1":"94.69"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"93.72","1":"93.72"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"93.99","1":"93.99"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"93.74","1":"93.74"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"93.97","1":"93.97"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"93.38","1":"93.38"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"93.91","1":"93.91"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"94.24","1":"94.24"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"94.25","1":"94.25"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"93.93","1":"93.93"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"93.95","1":"93.95"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"93.27","1":"93.27"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"93.75","1":"93.75"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"93.50","1":"93.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"93.25","1":"93.25"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"93.52","1":"93.52"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"94.09","1":"94.09"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"94.01","1":"94.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"93.70","1":"93.70"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"95.83","1":"95.83"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"95.64","1":"95.64"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"91.16","1":"91.16"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"93.17","1":"93.17"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"93.51","1":"93.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"94.77","1":"94.77"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"94.30","1":"94.30"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"93.80","1":"93.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"93.70","1":"93.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"93.88","1":"93.88"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"92.94","1":"92.94"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"93.11","1":"93.11"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"93.04","1":"93.04"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"93.00","1":"93.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"92.03","1":"92.03"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"91.05","1":"91.05"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"90.14","1":"90.14"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"93.52","1":"93.52"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"92.66","1":"92.66"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"93.28","1":"93.28"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"91.80","1":"91.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"91.78","1":"91.78"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"92.36","1":"92.36"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"93.99","1":"93.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"94.38","1":"94.38"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"93.55","1":"93.55"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"95.82","1":"95.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"94.52","1":"94.52"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"94.38","1":"94.38"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"94.60","1":"94.60"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"94.57","1":"94.57"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"93.53","1":"93.53"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"94.00","1":"94.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"93.50","1":"93.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"93.00","1":"93.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"93.21","1":"93.21"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"92.46","1":"92.46"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"93.77","1":"93.77"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"94.25","1":"94.25"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"93.40","1":"93.40"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"93.59","1":"93.59"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"93.26","1":"93.26"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"94.84","1":"94.84"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"94.47","1":"94.47"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"93.46","1":"93.46"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"93.85","1":"93.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"93.20","1":"93.20"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"93.51","1":"93.51"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"95.23","1":"95.23"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"94.53","1":"94.53"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"95.40","1":"95.40"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"94.07","1":"94.07"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"94.06","1":"94.06"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"93.78","1":"93.78"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"93.76","1":"93.76"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"93.30","1":"93.30"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"93.45","1":"93.45"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"93.32","1":"93.32"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"93.70","1":"93.70"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"94.26","1":"94.26"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"93.70","1":"93.70"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"94.56","1":"94.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"96.62","1":"96.62"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"101.45","1":"101.45"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"103.31","1":"103.31"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"101.48","1":"101.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"100.24","1":"100.24"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"99.74","1":"99.74"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"104.72","1":"104.72"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"109.95","1":"109.95"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"115.44","1":"115.44"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"119.82","1":"119.82"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"119.79","1":"119.79"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"118.11","1":"118.11"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"116.02","1":"116.02"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"110.36","1":"110.36"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"113.01","1":"113.01"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"110.18","1":"110.18"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"113.16","1":"113.16"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"111.56","1":"111.56"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"111.57","1":"111.57"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"107.44","1":"107.44"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"112.81","1":"112.81"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"117.23","1":"117.23"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"116.03","1":"116.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"121.83","1":"121.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"121.01","1":"121.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"116.50","1":"116.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"117.01","1":"117.01"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"121.74","1":"121.74"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"121.84","1":"121.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"126.23","1":"126.23"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"125.70","1":"125.70"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"126.00","1":"126.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"129.67","1":"129.67"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"131.17","1":"131.17"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"133.04","1":"133.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"133.49","1":"133.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"129.06","1":"129.06"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"129.28","1":"129.28"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"130.00","1":"130.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"127.33","1":"127.33"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"127.44","1":"127.44"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"127.01","1":"127.01"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"125.62","1":"125.62"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"126.73","1":"126.73"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"128.00","1":"128.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"127.50","1":"127.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"127.00","1":"127.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"125.53","1":"125.53"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"131.80","1":"131.80"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"133.55","1":"133.55"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"131.80","1":"131.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"130.78","1":"130.78"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"132.74","1":"132.74"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"132.00","1":"132.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"132.40","1":"132.40"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"132.56","1":"132.56"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"133.50","1":"133.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"140.17","1":"140.17"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"147.17","1":"147.17"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"149.22","1":"149.22"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"149.87","1":"149.87"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"149.66","1":"149.66"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"149.50","1":"149.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"152.50","1":"152.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"150.75","1":"150.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"152.00","1":"152.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"151.01","1":"151.01"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"150.27","1":"150.27"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"152.25","1":"152.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"150.07","1":"150.07"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"157.37","1":"157.37"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"155.12","1":"155.12"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"152.31","1":"152.31"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"150.27","1":"150.27"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"150.18","1":"150.18"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"150.00","1":"150.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"148.07","1":"148.07"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"148.00","1":"148.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"148.00","1":"148.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"149.00","1":"149.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"147.52","1":"147.52"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"148.00","1":"148.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"148.49","1":"148.49"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"148.18","1":"148.18"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"147.25","1":"147.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"149.34","1":"149.34"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"149.75","1":"149.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"148.82","1":"148.82"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"146.80","1":"146.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"144.10","1":"144.10"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"144.91","1":"144.91"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"143.10","1":"143.10"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"141.79","1":"141.79"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"139.52","1":"139.52"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"140.00","1":"140.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"134.06","1":"134.06"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"133.57","1":"133.57"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"134.25","1":"134.25"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"134.91","1":"134.91"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"132.94","1":"132.94"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"135.91","1":"135.91"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"139.23","1":"139.23"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"137.19","1":"137.19"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"138.00","1":"138.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"138.13","1":"138.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"138.92","1":"138.92"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"138.99","1":"138.99"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"140.01","1":"140.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"142.65","1":"142.65"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"141.85","1":"141.85"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"138.35","1":"138.35"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"140.27","1":"140.27"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"144.00","1":"144.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"142.50","1":"142.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"139.28","1":"139.28"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"138.02","1":"138.02"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"133.31","1":"133.31"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"131.90","1":"131.90"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"131.74","1":"131.74"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"132.00","1":"132.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"132.00","1":"132.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"135.07","1":"135.07"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"138.53","1":"138.53"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"137.34","1":"137.34"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"139.10","1":"139.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.91","1":"138.91"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"128.22","1":"128.22"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"128.20","1":"128.20"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"127.90","1":"127.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"124.60","1":"124.60"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"123.21","1":"123.21"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"119.25","1":"119.25"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"122.30","1":"122.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"128.41","1":"128.41"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"132.73","1":"132.73"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"129.44","1":"129.44"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"130.87","1":"130.87"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"130.00","1":"130.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"130.00","1":"130.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"129.00","1":"129.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"124.61","1":"124.61"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"125.62","1":"125.62"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"124.94","1":"124.94"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"126.42","1":"126.42"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"124.90","1":"124.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"123.99","1":"123.99"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"128.40","1":"128.40"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"130.00","1":"130.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"130.00","1":"130.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"129.99","1":"129.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"128.86","1":"128.86"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"128.50","1":"128.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"126.65","1":"126.65"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"122.20","1":"122.20"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"127.82","1":"127.82"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"134.21","1":"134.21"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"140.92","1":"140.92"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"147.96","1":"147.96"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"155.35","1":"155.35"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"159.13","1":"159.13"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"158.76","1":"158.76"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"156.00","1":"156.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"152.32","1":"152.32"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"159.93","1":"159.93"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"93.34","1":"93.34"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"94.98","1":"94.98"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"96.47","1":"96.47"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"95.53","1":"95.53"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"95.15","1":"95.15"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"95.68","1":"95.68"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"96.64","1":"96.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"95.71","1":"95.71"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"95.66","1":"95.66"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"94.86","1":"94.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"94.53","1":"94.53"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"94.03","1":"94.03"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"94.52","1":"94.52"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"94.13","1":"94.13"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"92.44","1":"92.44"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"92.98","1":"92.98"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"92.67","1":"92.67"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"92.40","1":"92.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"92.41","1":"92.41"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"92.16","1":"92.16"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"91.62","1":"91.62"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"91.30","1":"91.30"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"94.09","1":"94.09"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"94.98","1":"94.98"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"94.58","1":"94.58"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"95.79","1":"95.79"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"97.28","1":"97.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"94.53","1":"94.53"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"88.13","1":"88.13"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"87.42","1":"87.42"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"87.45","1":"87.45"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"86.83","1":"86.83"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"86.97","1":"86.97"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"84.59","1":"84.59"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"84.63","1":"84.63"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"84.25","1":"84.25"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"83.42","1":"83.42"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"80.23","1":"80.23"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"80.62","1":"80.62"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"81.20","1":"81.20"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"81.04","1":"81.04"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"81.76","1":"81.76"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"79.15","1":"79.15"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"80.50","1":"80.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"79.95","1":"79.95"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"82.69","1":"82.69"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"82.42","1":"82.42"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"84.00","1":"84.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"83.71","1":"83.71"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"83.50","1":"83.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"82.20","1":"82.20"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"82.60","1":"82.60"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"82.99","1":"82.99"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"82.52","1":"82.52"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"81.87","1":"81.87"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"82.12","1":"82.12"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"81.98","1":"81.98"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"81.98","1":"81.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"82.66","1":"82.66"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"81.42","1":"81.42"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"81.90","1":"81.90"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"81.57","1":"81.57"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"80.04","1":"80.04"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"80.50","1":"80.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"79.64","1":"79.64"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"79.29","1":"79.29"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"77.00","1":"77.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"76.80","1":"76.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"75.03","1":"75.03"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"73.90","1":"73.90"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"70.21","1":"70.21"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"69.98","1":"69.98"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"70.04","1":"70.04"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"69.02","1":"69.02"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"69.65","1":"69.65"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"69.85","1":"69.85"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.21","1":"68.21"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"68.80","1":"68.80"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"69.75","1":"69.75"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"69.79","1":"69.79"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"69.75","1":"69.75"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"70.12","1":"70.12"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"70.04","1":"70.04"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"69.10","1":"69.10"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"69.56","1":"69.56"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"70.50","1":"70.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"69.50","1":"69.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"70.50","1":"70.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"70.05","1":"70.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"69.74","1":"69.74"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"69.12","1":"69.12"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"68.63","1":"68.63"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"68.48","1":"68.48"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"69.60","1":"69.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"69.19","1":"69.19"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"68.71","1":"68.71"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"65.28","1":"65.28"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"62.02","1":"62.02"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"64.41","1":"64.41"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"61.37","1":"61.37"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"58.37","1":"58.37"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"57.12","1":"57.12"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"54.30","1":"54.30"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"51.74","1":"51.74"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"54.32","1":"54.32"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"57.03","1":"57.03"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"59.88","1":"59.88"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"62.67","1":"62.67"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"65.79","1":"65.79"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"66.69","1":"66.69"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"63.57","1":"63.57"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"64.69","1":"64.69"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"63.80","1":"63.80"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"63.60","1":"63.60"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"62.93","1":"62.93"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"60.56","1":"60.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"60.84","1":"60.84"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"61.00","1":"61.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"64.00","1":"64.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"63.10","1":"63.10"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"63.48","1":"63.48"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"63.34","1":"63.34"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"63.17","1":"63.17"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"63.63","1":"63.63"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"62.05","1":"62.05"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"62.25","1":"62.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"62.30","1":"62.30"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"62.17","1":"62.17"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"62.44","1":"62.44"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"62.01","1":"62.01"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"64.89","1":"64.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"67.54","1":"67.54"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"67.30","1":"67.30"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"67.58","1":"67.58"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"65.78","1":"65.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"65.10","1":"65.10"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"65.10","1":"65.10"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"67.00","1":"67.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"66.35","1":"66.35"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"66.04","1":"66.04"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"67.07","1":"67.07"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"65.57","1":"65.57"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"64.55","1":"64.55"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"64.49","1":"64.49"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"63.10","1":"63.10"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"62.45","1":"62.45"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"61.90","1":"61.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"62.00","1":"62.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"61.50","1":"61.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"61.00","1":"61.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"63.90","1":"63.90"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"63.63","1":"63.63"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"64.90","1":"64.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"64.50","1":"64.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"64.10","1":"64.10"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"64.50","1":"64.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"65.32","1":"65.32"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"66.54","1":"66.54"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"67.31","1":"67.31"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"70.07","1":"70.07"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"73.46","1":"73.46"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"74.34","1":"74.34"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"74.37","1":"74.37"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"72.89","1":"72.89"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"69.77","1":"69.77"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"68.20","1":"68.20"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"68.97","1":"68.97"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"68.63","1":"68.63"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"67.68","1":"67.68"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"69.04","1":"69.04"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"70.31","1":"70.31"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"70.87","1":"70.87"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"72.25","1":"72.25"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"70.46","1":"70.46"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"70.66","1":"70.66"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"70.88","1":"70.88"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"70.82","1":"70.82"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"71.00","1":"71.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"71.01","1":"71.01"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"74.18","1":"74.18"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"72.63","1":"72.63"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"72.40","1":"72.40"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"72.31","1":"72.31"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"72.90","1":"72.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"71.00","1":"71.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"71.01","1":"71.01"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"69.13","1":"69.13"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"70.10","1":"70.10"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"69.50","1":"69.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"68.51","1":"68.51"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"69.53","1":"69.53"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"69.08","1":"69.08"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"68.53","1":"68.53"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"68.05","1":"68.05"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"67.28","1":"67.28"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"68.45","1":"68.45"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"69.14","1":"69.14"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"69.54","1":"69.54"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"69.48","1":"69.48"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"69.00","1":"69.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"68.25","1":"68.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"68.25","1":"68.25"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"67.00","1":"67.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"66.15","1":"66.15"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"66.07","1":"66.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"66.85","1":"66.85"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"66.49","1":"66.49"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"66.45","1":"66.45"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"66.90","1":"66.90"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"66.89","1":"66.89"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"65.71","1":"65.71"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"65.76","1":"65.76"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"66.57","1":"66.57"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"66.40","1":"66.40"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"66.41","1":"66.41"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"66.52","1":"66.52"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"66.05","1":"66.05"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"66.02","1":"66.02"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"64.08","1":"64.08"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"66.20","1":"66.20"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"66.50","1":"66.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"66.33","1":"66.33"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"65.94","1":"65.94"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"65.99","1":"65.99"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"67.00","1":"67.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"67.74","1":"67.74"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"69.80","1":"69.80"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"71.17","1":"71.17"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"69.97","1":"69.97"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"68.06","1":"68.06"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"66.42","1":"66.42"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"66.45","1":"66.45"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"66.94","1":"66.94"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"68.05","1":"68.05"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"67.93","1":"67.93"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"67.52","1":"67.52"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"67.11","1":"67.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"67.99","1":"67.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"66.35","1":"66.35"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"65.75","1":"65.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"65.05","1":"65.05"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"65.00","1":"65.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"64.75","1":"64.75"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"63.50","1":"63.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"63.50","1":"63.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"63.40","1":"63.40"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"62.79","1":"62.79"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"62.21","1":"62.21"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"62.20","1":"62.20"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"61.05","1":"61.05"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"61.35","1":"61.35"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"61.54","1":"61.54"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"61.98","1":"61.98"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"61.15","1":"61.15"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"60.79","1":"60.79"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"61.85","1":"61.85"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"60.55","1":"60.55"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"60.83","1":"60.83"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"61.13","1":"61.13"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"60.44","1":"60.44"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"61.50","1":"61.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"60.44","1":"60.44"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"60.49","1":"60.49"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"60.30","1":"60.30"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"60.40","1":"60.40"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"60.30","1":"60.30"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"60.77","1":"60.77"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"59.10","1":"59.10"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"60.49","1":"60.49"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"61.47","1":"61.47"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"61.68","1":"61.68"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"60.60","1":"60.60"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"61.49","1":"61.49"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"59.14","1":"59.14"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"58.57","1":"58.57"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"58.70","1":"58.70"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"58.90","1":"58.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"58.20","1":"58.20"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"57.80","1":"57.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"57.51","1":"57.51"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"60.04","1":"60.04"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"61.75","1":"61.75"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"60.56","1":"60.56"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"59.51","1":"59.51"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"61.60","1":"61.60"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"62.22","1":"62.22"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"62.75","1":"62.75"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"63.30","1":"63.30"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"62.93","1":"62.93"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"62.74","1":"62.74"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"62.38","1":"62.38"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"61.29","1":"61.29"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"62.76","1":"62.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"62.75","1":"62.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"62.03","1":"62.03"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"65.13","1":"65.13"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"66.67","1":"66.67"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"65.70","1":"65.70"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"64.93","1":"64.93"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"62.65","1":"62.65"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"64.00","1":"64.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"64.99","1":"64.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"64.90","1":"64.90"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"65.50","1":"65.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"65.16","1":"65.16"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"63.00","1":"63.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"62.15","1":"62.15"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"62.40","1":"62.40"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"62.00","1":"62.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"62.35","1":"62.35"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"61.80","1":"61.80"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"60.86","1":"60.86"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"61.17","1":"61.17"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"60.00","1":"60.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"59.90","1":"59.90"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"59.75","1":"59.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"59.99","1":"59.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"59.46","1":"59.46"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"59.05","1":"59.05"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"58.65","1":"58.65"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"59.98","1":"59.98"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"59.00","1":"59.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"58.50","1":"58.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"58.50","1":"58.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"57.60","1":"57.60"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"60.25","1":"60.25"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"61.16","1":"61.16"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"62.31","1":"62.31"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"61.56","1":"61.56"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"61.50","1":"61.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"59.00","1":"59.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"56.23","1":"56.23"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"56.50","1":"56.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"55.28","1":"55.28"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"56.56","1":"56.56"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"56.25","1":"56.25"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"54.99","1":"54.99"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"55.00","1":"55.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"57.75","1":"57.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"60.63","1":"60.63"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"63.62","1":"63.62"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"64.76","1":"64.76"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"65.45","1":"65.45"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"67.25","1":"67.25"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"53.92","1":"53.92"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"53.67","1":"53.67"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"53.96","1":"53.96"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"56.02","1":"56.02"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"56.01","1":"56.01"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"56.18","1":"56.18"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"55.72","1":"55.72"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"55.56","1":"55.56"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"54.52","1":"54.52"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"53.77","1":"53.77"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"55.66","1":"55.66"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"56.03","1":"56.03"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"56.28","1":"56.28"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"57.58","1":"57.58"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"55.66","1":"55.66"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"55.41","1":"55.41"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"55.08","1":"55.08"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"55.64","1":"55.64"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"55.00","1":"55.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"55.65","1":"55.65"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"56.19","1":"56.19"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"56.09","1":"56.09"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"55.82","1":"55.82"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"53.75","1":"53.75"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"54.02","1":"54.02"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"53.71","1":"53.71"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"53.97","1":"53.97"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"52.99","1":"52.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"52.87","1":"52.87"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"51.89","1":"51.89"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"50.53","1":"50.53"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"49.68","1":"49.68"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"50.29","1":"50.29"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"49.50","1":"49.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"49.60","1":"49.60"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"49.00","1":"49.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"49.03","1":"49.03"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"49.06","1":"49.06"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"49.00","1":"49.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"49.00","1":"49.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"49.29","1":"49.29"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"48.38","1":"48.38"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"48.45","1":"48.45"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"49.31","1":"49.31"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"49.31","1":"49.31"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"49.02","1":"49.02"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"48.65","1":"48.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"51.01","1":"51.01"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"50.26","1":"50.26"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"50.01","1":"50.01"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"50.50","1":"50.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"51.27","1":"51.27"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"51.57","1":"51.57"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"51.99","1":"51.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"51.96","1":"51.96"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"52.44","1":"52.44"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"51.60","1":"51.60"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"51.50","1":"51.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"50.96","1":"50.96"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"51.02","1":"51.02"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"51.15","1":"51.15"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"51.25","1":"51.25"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"51.10","1":"51.10"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"51.20","1":"51.20"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"51.91","1":"51.91"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"52.20","1":"52.20"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"52.47","1":"52.47"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"51.91","1":"51.91"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"51.75","1":"51.75"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"52.14","1":"52.14"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"52.61","1":"52.61"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"52.12","1":"52.12"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.98","1":"51.98"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"52.20","1":"52.20"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"52.15","1":"52.15"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"50.64","1":"50.64"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"50.43","1":"50.43"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"48.70","1":"48.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"48.75","1":"48.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"49.99","1":"49.99"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"49.63","1":"49.63"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"50.05","1":"50.05"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"49.70","1":"49.70"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"49.95","1":"49.95"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"49.50","1":"49.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"49.50","1":"49.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"49.45","1":"49.45"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"48.38","1":"48.38"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"48.51","1":"48.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"49.00","1":"49.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"49.02","1":"49.02"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"49.50","1":"49.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"49.09","1":"49.09"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"49.11","1":"49.11"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"49.04","1":"49.04"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"49.25","1":"49.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"49.54","1":"49.54"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"49.51","1":"49.51"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"49.59","1":"49.59"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"49.60","1":"49.60"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"49.35","1":"49.35"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"49.62","1":"49.62"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"49.40","1":"49.40"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"48.52","1":"48.52"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"49.40","1":"49.40"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"48.77","1":"48.77"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"48.08","1":"48.08"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"49.30","1":"49.30"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"50.01","1":"50.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"49.36","1":"49.36"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"48.95","1":"48.95"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"48.10","1":"48.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"47.65","1":"47.65"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"48.10","1":"48.10"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"48.20","1":"48.20"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"48.90","1":"48.90"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"48.88","1":"48.88"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"48.05","1":"48.05"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"47.06","1":"47.06"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"44.99","1":"44.99"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.70","1":"45.70"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"45.05","1":"45.05"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"45.01","1":"45.01"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"44.24","1":"44.24"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"43.50","1":"43.50"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"42.15","1":"42.15"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"42.55","1":"42.55"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"42.50","1":"42.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"42.50","1":"42.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"42.50","1":"42.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"43.25","1":"43.25"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"44.85","1":"44.85"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"46.72","1":"46.72"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"46.83","1":"46.83"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"46.99","1":"46.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"46.17","1":"46.17"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"44.56","1":"44.56"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"44.40","1":"44.40"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"43.88","1":"43.88"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"43.48","1":"43.48"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"43.31","1":"43.31"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"43.06","1":"43.06"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"45.16","1":"45.16"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"45.73","1":"45.73"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"44.90","1":"44.90"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"44.16","1":"44.16"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"44.39","1":"44.39"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"44.53","1":"44.53"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"43.99","1":"43.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"43.95","1":"43.95"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"43.75","1":"43.75"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"43.96","1":"43.96"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"43.99","1":"43.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"44.25","1":"44.25"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"44.20","1":"44.20"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"44.40","1":"44.40"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"44.60","1":"44.60"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"44.56","1":"44.56"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"43.88","1":"43.88"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"43.80","1":"43.80"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"43.70","1":"43.70"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"41.85","1":"41.85"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"41.89","1":"41.89"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"41.80","1":"41.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"40.98","1":"40.98"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"41.25","1":"41.25"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"41.10","1":"41.10"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"40.81","1":"40.81"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"39.01","1":"39.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"38.50","1":"38.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"38.38","1":"38.38"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"38.53","1":"38.53"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"38.20","1":"38.20"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"39.65","1":"39.65"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"39.47","1":"39.47"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.75","1":"38.75"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"38.50","1":"38.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"37.50","1":"37.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"38.38","1":"38.38"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"38.35","1":"38.35"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"38.76","1":"38.76"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"40.69","1":"40.69"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"39.54","1":"39.54"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"39.03","1":"39.03"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"38.26","1":"38.26"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"39.20","1":"39.20"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"39.25","1":"39.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"40.39","1":"40.39"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"41.33","1":"41.33"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"42.00","1":"42.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"40.90","1":"40.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"41.80","1":"41.80"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"42.35","1":"42.35"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"42.00","1":"42.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"41.99","1":"41.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"42.45","1":"42.45"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"41.99","1":"41.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"41.06","1":"41.06"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"41.00","1":"41.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"40.70","1":"40.70"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"41.25","1":"41.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"42.25","1":"42.25"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"40.77","1":"40.77"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"39.81","1":"39.81"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"39.90","1":"39.90"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"39.08","1":"39.08"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"40.88","1":"40.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"40.27","1":"40.27"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"40.19","1":"40.19"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"40.34","1":"40.34"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"40.20","1":"40.20"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"40.20","1":"40.20"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"40.52","1":"40.52"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"40.15","1":"40.15"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"40.35","1":"40.35"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"38.70","1":"38.70"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"38.95","1":"38.95"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"40.15","1":"40.15"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"40.20","1":"40.20"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"39.95","1":"39.95"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"39.93","1":"39.93"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"39.68","1":"39.68"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"39.70","1":"39.70"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"39.46","1":"39.46"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"39.48","1":"39.48"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"39.43","1":"39.43"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"41.40","1":"41.40"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"41.60","1":"41.60"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"41.82","1":"41.82"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"41.53","1":"41.53"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"43.60","1":"43.60"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"45.72","1":"45.72"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"50.40","1":"50.40"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"48.97","1":"48.97"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"49.65","1":"49.65"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"49.48","1":"49.48"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"51.00","1":"51.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"50.24","1":"50.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.48","1":"49.48"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"50.07","1":"50.07"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"52.30","1":"52.30"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"51.87","1":"51.87"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"51.77","1":"51.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"50.51","1":"50.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"53.00","1":"53.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"52.34","1":"52.34"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"53.91","1":"53.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"55.64","1":"55.64"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.00","1":"55.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.26","1":"56.26"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"54.20","1":"54.20"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"54.16","1":"54.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"54.40","1":"54.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"52.29","1":"52.29"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"51.93","1":"51.93"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"49.43","1":"49.43"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"49.74","1":"49.74"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"50.11","1":"50.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"50.30","1":"50.30"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"50.01","1":"50.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"50.56","1":"50.56"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"52.79","1":"52.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"52.08","1":"52.08"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"52.13","1":"52.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"51.50","1":"51.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"54.12","1":"54.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"54.26","1":"54.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"53.91","1":"53.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"52.53","1":"52.53"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"53.05","1":"53.05"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"53.14","1":"53.14"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"52.75","1":"52.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"50.51","1":"50.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.75","1":"50.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"51.00","1":"51.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.10","1":"50.10"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"49.36","1":"49.36"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"48.37","1":"48.37"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"48.00","1":"48.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"46.94","1":"46.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"46.99","1":"46.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"47.40","1":"47.40"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"47.17","1":"47.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"46.99","1":"46.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"46.15","1":"46.15"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"47.75","1":"47.75"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"47.41","1":"47.41"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"46.16","1":"46.16"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"44.79","1":"44.79"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"44.50","1":"44.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"43.45","1":"43.45"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.95","1":"42.95"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"43.15","1":"43.15"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"42.82","1":"42.82"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"40.57","1":"40.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.80","1":"41.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.16","1":"41.16"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.14","1":"40.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.23","1":"41.23"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"40.41","1":"40.41"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.30","1":"40.30"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.29","1":"37.29"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.95","1":"35.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"33.39","1":"33.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"32.24","1":"32.24"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"32.94","1":"32.94"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"30.47","1":"30.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.57","1":"29.57"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"31.30","1":"31.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"33.64","1":"33.64"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.60","1":"34.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"37.19","1":"37.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"39.97","1":"39.97"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"41.92","1":"41.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"42.08","1":"42.08"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.56","1":"41.56"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"41.90","1":"41.90"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"41.78","1":"41.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"39.83","1":"39.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.87","1":"40.87"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"42.10","1":"42.10"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"42.40","1":"42.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"44.85","1":"44.85"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"43.05","1":"43.05"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"41.98","1":"41.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"41.52","1":"41.52"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"42.07","1":"42.07"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"43.02","1":"43.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"43.17","1":"43.17"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"42.05","1":"42.05"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"41.50","1":"41.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"41.46","1":"41.46"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"41.50","1":"41.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"40.17","1":"40.17"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"40.51","1":"40.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"40.15","1":"40.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"40.25","1":"40.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"40.31","1":"40.31"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"40.90","1":"40.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"40.73","1":"40.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.41","1":"41.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"40.51","1":"40.51"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"40.11","1":"40.11"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"40.48","1":"40.48"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"40.27","1":"40.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"39.65","1":"39.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"38.80","1":"38.80"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"37.21","1":"37.21"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.90","1":"37.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"39.01","1":"39.01"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"38.57","1":"38.57"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"38.07","1":"38.07"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"39.40","1":"39.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"40.24","1":"40.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"40.44","1":"40.44"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"40.04","1":"40.04"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"43.56","1":"43.56"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"44.20","1":"44.20"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"49.45","1":"49.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"49.08","1":"49.08"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"49.59","1":"49.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"49.16","1":"49.16"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"52.25","1":"52.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"51.22","1":"51.22"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"50.62","1":"50.62"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"49.62","1":"49.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"49.39","1":"49.39"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"49.66","1":"49.66"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"49.90","1":"49.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"50.91","1":"50.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"51.48","1":"51.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"49.95","1":"49.95"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"50.17","1":"50.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"49.98","1":"49.98"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"49.13","1":"49.13"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"50.18","1":"50.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"50.06","1":"50.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"49.51","1":"49.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"49.98","1":"49.98"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"49.08","1":"49.08"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"48.01","1":"48.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.57","1":"49.57"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"49.36","1":"49.36"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"49.64","1":"49.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"50.23","1":"50.23"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"49.40","1":"49.40"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"48.85","1":"48.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"49.50","1":"49.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.46","1":"50.46"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"53.46","1":"53.46"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"55.63","1":"55.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"55.50","1":"55.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"55.38","1":"55.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"55.33","1":"55.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"55.90","1":"55.90"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"55.28","1":"55.28"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"53.64","1":"53.64"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"53.82","1":"53.82"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"53.68","1":"53.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"54.32","1":"54.32"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"54.00","1":"54.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"53.77","1":"53.77"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"53.28","1":"53.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"53.03","1":"53.03"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"52.97","1":"52.97"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"52.03","1":"52.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"51.76","1":"51.76"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"52.48","1":"52.48"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"52.21","1":"52.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"52.58","1":"52.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"54.01","1":"54.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"51.88","1":"51.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"52.03","1":"52.03"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"51.99","1":"51.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"52.44","1":"52.44"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"51.56","1":"51.56"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"52.85","1":"52.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"52.59","1":"52.59"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"52.70","1":"52.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"53.09","1":"53.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"53.23","1":"53.23"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"54.66","1":"54.66"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"54.44","1":"54.44"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"58.52","1":"58.52"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"57.76","1":"57.76"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"56.65","1":"56.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"57.26","1":"57.26"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"57.99","1":"57.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"58.22","1":"58.22"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"58.54","1":"58.54"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"61.75","1":"61.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"61.07","1":"61.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"60.45","1":"60.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"61.50","1":"61.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"61.36","1":"61.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"61.13","1":"61.13"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"62.70","1":"62.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"61.55","1":"61.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"60.69","1":"60.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"61.09","1":"61.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"60.32","1":"60.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.37","1":"61.37"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"60.98","1":"60.98"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"60.92","1":"60.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"61.22","1":"61.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"62.05","1":"62.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"63.96","1":"63.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"64.42","1":"64.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"64.95","1":"64.95"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"64.15","1":"64.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"63.94","1":"63.94"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"63.83","1":"63.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"63.51","1":"63.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"64.10","1":"64.10"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"63.28","1":"63.28"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"63.48","1":"63.48"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"63.05","1":"63.05"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"64.53","1":"64.53"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"65.07","1":"65.07"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"69.42","1":"69.42"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"73.20","1":"73.20"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"74.03","1":"74.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"73.61","1":"73.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"72.33","1":"72.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"71.78","1":"71.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"71.88","1":"71.88"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"71.87","1":"71.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"73.09","1":"73.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"72.91","1":"72.91"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"72.98","1":"72.98"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"76.38","1":"76.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"78.16","1":"78.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"84.01","1":"84.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"79.92","1":"79.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"59.24","1":"59.24"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"63.32","1":"63.32"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"61.57","1":"61.57"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"60.13","1":"60.13"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"60.73","1":"60.73"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"61.67","1":"61.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"63.67","1":"63.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"66.76","1":"66.76"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"64.83","1":"64.83"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"65.26","1":"65.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"62.98","1":"62.98"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"61.87","1":"61.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"60.84","1":"60.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"60.72","1":"60.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.61","1":"51.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"49.56","1":"49.56"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.65","1":"49.65"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"49.09","1":"49.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"48.04","1":"48.04"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"46.30","1":"46.30"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"46.40","1":"46.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"46.47","1":"46.47"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"46.09","1":"46.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"45.92","1":"45.92"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.57","1":"47.57"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"46.98","1":"46.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"48.76","1":"48.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"51.03","1":"51.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"50.85","1":"50.85"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"47.81","1":"47.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"48.54","1":"48.54"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"48.42","1":"48.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"46.80","1":"46.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"46.94","1":"46.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"47.34","1":"47.34"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"45.47","1":"45.47"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"44.73","1":"44.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.84","1":"42.84"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"45.94","1":"45.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"46.58","1":"46.58"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"46.01","1":"46.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.83","1":"46.83"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"46.08","1":"46.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"45.99","1":"45.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"45.19","1":"45.19"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"44.97","1":"44.97"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"44.55","1":"44.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"44.52","1":"44.52"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"44.22","1":"44.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"46.98","1":"46.98"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"46.70","1":"46.70"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"45.91","1":"45.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"44.30","1":"44.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"45.00","1":"45.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"46.88","1":"46.88"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"46.80","1":"46.80"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"46.20","1":"46.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"46.27","1":"46.27"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"46.37","1":"46.37"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"45.83","1":"45.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"45.81","1":"45.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"45.21","1":"45.21"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"46.11","1":"46.11"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"46.07","1":"46.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"45.96","1":"45.96"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"46.06","1":"46.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"46.04","1":"46.04"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"46.91","1":"46.91"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"47.10","1":"47.10"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"46.98","1":"46.98"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"46.92","1":"46.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"47.13","1":"47.13"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.96","1":"46.96"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"46.42","1":"46.42"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.06","1":"46.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"46.54","1":"46.54"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"46.92","1":"46.92"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"47.85","1":"47.85"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"48.62","1":"48.62"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.56","1":"48.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.88","1":"48.88"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"48.70","1":"48.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"48.25","1":"48.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"47.44","1":"47.44"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"47.12","1":"47.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"48.69","1":"48.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"48.91","1":"48.91"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"48.96","1":"48.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"48.95","1":"48.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"52.62","1":"52.62"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"53.02","1":"53.02"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"51.41","1":"51.41"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"51.20","1":"51.20"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"51.15","1":"51.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.70","1":"50.70"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"50.45","1":"50.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"49.88","1":"49.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"49.43","1":"49.43"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"49.69","1":"49.69"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"49.71","1":"49.71"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"47.65","1":"47.65"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"48.66","1":"48.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"48.20","1":"48.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"50.32","1":"50.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"50.65","1":"50.65"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"50.34","1":"50.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"49.06","1":"49.06"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.79","1":"48.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"49.45","1":"49.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"48.88","1":"48.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.05","1":"49.05"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"48.60","1":"48.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.65","1":"48.65"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"48.52","1":"48.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"48.36","1":"48.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"48.26","1":"48.26"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"48.49","1":"48.49"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"47.58","1":"47.58"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"47.69","1":"47.69"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"47.65","1":"47.65"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"47.96","1":"47.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"48.13","1":"48.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.92","1":"47.92"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.69","1":"47.69"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.18","1":"51.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"48.29","1":"48.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"48.12","1":"48.12"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.41","1":"48.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"48.53","1":"48.53"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"50.11","1":"50.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.75","1":"49.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.78","1":"49.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"49.68","1":"49.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.27","1":"49.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"49.26","1":"49.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"49.40","1":"49.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"49.14","1":"49.14"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"51.09","1":"51.09"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"51.24","1":"51.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"49.37","1":"49.37"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"49.28","1":"49.28"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"49.13","1":"49.13"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"49.04","1":"49.04"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"49.91","1":"49.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"49.87","1":"49.87"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"50.06","1":"50.06"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.80","1":"49.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"49.10","1":"49.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"49.00","1":"49.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"48.52","1":"48.52"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"48.39","1":"48.39"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"48.16","1":"48.16"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"47.90","1":"47.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"48.06","1":"48.06"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"47.73","1":"47.73"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"47.79","1":"47.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"47.89","1":"47.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"50.84","1":"50.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"49.54","1":"49.54"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"49.83","1":"49.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"47.05","1":"47.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"45.88","1":"45.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.90","1":"45.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"45.92","1":"45.92"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"45.56","1":"45.56"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"44.99","1":"44.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"45.13","1":"45.13"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.98","1":"43.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.02","1":"42.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"41.90","1":"41.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"41.95","1":"41.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"43.75","1":"43.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"42.60","1":"42.60"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"43.49","1":"43.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"43.50","1":"43.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"43.64","1":"43.64"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.50","1":"44.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"43.65","1":"43.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"43.47","1":"43.47"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.61","1":"42.61"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"42.49","1":"42.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"42.79","1":"42.79"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"42.24","1":"42.24"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"42.10","1":"42.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"42.02","1":"42.02"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"42.28","1":"42.28"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"41.20","1":"41.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"41.60","1":"41.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.29","1":"42.29"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.85","1":"42.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.74","1":"42.74"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"42.42","1":"42.42"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"41.39","1":"41.39"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"42.40","1":"42.40"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"42.70","1":"42.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.96","1":"41.96"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"42.05","1":"42.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"41.98","1":"41.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"41.99","1":"41.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"42.31","1":"42.31"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"42.44","1":"42.44"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"42.13","1":"42.13"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"42.60","1":"42.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.03","1":"43.03"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.90","1":"42.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.20","1":"43.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.92","1":"43.92"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"43.94","1":"43.94"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"43.80","1":"43.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"43.80","1":"43.80"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"43.81","1":"43.81"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"43.65","1":"43.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"42.99","1":"42.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"43.16","1":"43.16"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.21","1":"43.21"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"43.12","1":"43.12"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"42.51","1":"42.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"43.30","1":"43.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"43.25","1":"43.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"43.40","1":"43.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"43.20","1":"43.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"43.48","1":"43.48"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"44.20","1":"44.20"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"43.53","1":"43.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.87","1":"43.87"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.45","1":"43.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.79","1":"43.79"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.58","1":"43.58"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"43.40","1":"43.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"43.98","1":"43.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.81","1":"43.81"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.75","1":"43.75"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.86","1":"43.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.11","1":"43.11"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"42.90","1":"42.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.30","1":"43.30"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"42.70","1":"42.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"41.20","1":"41.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"40.49","1":"40.49"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"40.34","1":"40.34"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"40.47","1":"40.47"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"40.90","1":"40.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"40.79","1":"40.79"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"40.20","1":"40.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.99","1":"39.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"39.80","1":"39.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"39.93","1":"39.93"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"40.75","1":"40.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.16","1":"41.16"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"40.15","1":"40.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"40.05","1":"40.05"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"40.64","1":"40.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"41.80","1":"41.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"42.37","1":"42.37"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"43.10","1":"43.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"42.60","1":"42.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"43.01","1":"43.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"43.79","1":"43.79"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"44.05","1":"44.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.96","1":"43.96"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"43.03","1":"43.03"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"42.99","1":"42.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.55","1":"43.55"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"43.70","1":"43.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"42.89","1":"42.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.55","1":"42.55"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"42.51","1":"42.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.79","1":"42.79"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"42.70","1":"42.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"42.20","1":"42.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.99","1":"41.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.30","1":"40.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.55","1":"40.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"40.94","1":"40.94"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"40.78","1":"40.78"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"40.75","1":"40.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"41.12","1":"41.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.97","1":"40.97"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"40.57","1":"40.57"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"40.67","1":"40.67"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"40.98","1":"40.98"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"41.40","1":"41.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"41.30","1":"41.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"41.02","1":"41.02"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"40.45","1":"40.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"40.88","1":"40.88"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"40.01","1":"40.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"40.49","1":"40.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"40.44","1":"40.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"40.30","1":"40.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"39.67","1":"39.67"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"39.77","1":"39.77"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"40.15","1":"40.15"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"39.91","1":"39.91"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"41.10","1":"41.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"40.65","1":"40.65"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"40.77","1":"40.77"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"41.74","1":"41.74"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.15","1":"42.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"41.80","1":"41.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.36","1":"41.36"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"41.00","1":"41.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"40.70","1":"40.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"41.14","1":"41.14"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"40.71","1":"40.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.49","1":"40.49"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"41.13","1":"41.13"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.21","1":"41.21"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.49","1":"41.49"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"40.50","1":"40.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"40.55","1":"40.55"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"40.85","1":"40.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"40.89","1":"40.89"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"40.90","1":"40.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"41.40","1":"41.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"41.05","1":"41.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"40.50","1":"40.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"40.25","1":"40.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"40.65","1":"40.65"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"39.55","1":"39.55"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.61","1":"39.61"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.30","1":"40.30"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"40.48","1":"40.48"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"40.78","1":"40.78"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"39.80","1":"39.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"40.79","1":"40.79"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"40.21","1":"40.21"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"39.90","1":"39.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"39.95","1":"39.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"40.26","1":"40.26"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"40.60","1":"40.60"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"40.45","1":"40.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"40.47","1":"40.47"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"40.25","1":"40.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"40.50","1":"40.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"40.15","1":"40.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"40.25","1":"40.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"40.01","1":"40.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"40.30","1":"40.30"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"39.80","1":"39.80"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"40.31","1":"40.31"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"40.50","1":"40.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"39.02","1":"39.02"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"40.10","1":"40.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"39.70","1":"39.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.02","1":"39.02"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"39.77","1":"39.77"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.15","1":"39.15"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"39.30","1":"39.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"39.49","1":"39.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.15","1":"39.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.17","1":"39.17"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"41.60","1":"41.60"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"40.76","1":"40.76"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"40.69","1":"40.69"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"40.22","1":"40.22"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"40.24","1":"40.24"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"39.79","1":"39.79"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"39.55","1":"39.55"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"38.79","1":"38.79"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"38.95","1":"38.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"38.95","1":"38.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.96","1":"38.96"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"38.93","1":"38.93"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"38.70","1":"38.70"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"38.62","1":"38.62"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"38.85","1":"38.85"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.40","1":"38.40"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"38.25","1":"38.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"37.42","1":"37.42"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"37.41","1":"37.41"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"37.15","1":"37.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.91","1":"37.91"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"37.76","1":"37.76"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"37.49","1":"37.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"37.41","1":"37.41"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"37.37","1":"37.37"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"37.25","1":"37.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.10","1":"37.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"37.35","1":"37.35"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.86","1":"36.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"36.98","1":"36.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.70","1":"35.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"34.95","1":"34.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.90","1":"34.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"33.92","1":"33.92"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"34.20","1":"34.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"36.67","1":"36.67"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"37.05","1":"37.05"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"36.20","1":"36.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"37.09","1":"37.09"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"37.49","1":"37.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"37.69","1":"37.69"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"37.46","1":"37.46"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"38.07","1":"38.07"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"38.71","1":"38.71"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"38.22","1":"38.22"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"38.20","1":"38.20"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"36.85","1":"36.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"35.85","1":"35.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"35.41","1":"35.41"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"35.89","1":"35.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"36.38","1":"36.38"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"35.30","1":"35.30"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"35.20","1":"35.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"35.69","1":"35.69"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"35.70","1":"35.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"35.55","1":"35.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"36.39","1":"36.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"37.49","1":"37.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"37.35","1":"37.35"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"37.34","1":"37.34"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"37.39","1":"37.39"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"37.03","1":"37.03"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"37.05","1":"37.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"37.00","1":"37.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"36.15","1":"36.15"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"35.81","1":"35.81"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"36.10","1":"36.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"36.60","1":"36.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"36.35","1":"36.35"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"36.01","1":"36.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"36.35","1":"36.35"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"37.00","1":"37.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"36.98","1":"36.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"36.70","1":"36.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.79","1":"36.79"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.55","1":"36.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.25","1":"36.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"36.32","1":"36.32"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"35.82","1":"35.82"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"35.88","1":"35.88"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"35.40","1":"35.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"35.13","1":"35.13"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"35.30","1":"35.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"35.02","1":"35.02"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"35.75","1":"35.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"35.32","1":"35.32"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"35.32","1":"35.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"34.98","1":"34.98"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"34.98","1":"34.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"34.94","1":"34.94"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"35.38","1":"35.38"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"34.44","1":"34.44"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"35.07","1":"35.07"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"34.15","1":"34.15"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"34.10","1":"34.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"33.86","1":"33.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"33.68","1":"33.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"33.92","1":"33.92"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"33.99","1":"33.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"35.69","1":"35.69"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"35.27","1":"35.27"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"35.70","1":"35.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"37.39","1":"37.39"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"34.59","1":"34.59"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"34.18","1":"34.18"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.44","1":"33.44"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"26.33","1":"26.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.19","1":"25.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"24.59","1":"24.59"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"25.04","1":"25.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"25.63","1":"25.63"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"26.21","1":"26.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"25.65","1":"25.65"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"25.65","1":"25.65"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"25.84","1":"25.84"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.98","1":"26.98"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"27.38","1":"27.38"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"27.29","1":"27.29"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"26.97","1":"26.97"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"26.64","1":"26.64"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"26.41","1":"26.41"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"26.56","1":"26.56"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"26.62","1":"26.62"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.76","1":"26.76"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.16","1":"27.16"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.83","1":"26.83"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.77","1":"26.77"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.90","1":"26.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.83","1":"26.83"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.70","1":"27.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"27.85","1":"27.85"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.80","1":"27.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.02","1":"27.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.89","1":"26.89"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"26.53","1":"26.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.33","1":"26.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"26.82","1":"26.82"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.03","1":"27.03"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.97","1":"26.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.88","1":"26.88"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"26.77","1":"26.77"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.96","1":"26.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"26.29","1":"26.29"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"26.42","1":"26.42"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"25.83","1":"25.83"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"25.49","1":"25.49"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"24.90","1":"24.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"25.80","1":"25.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"25.98","1":"25.98"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"26.19","1":"26.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"26.09","1":"26.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"25.76","1":"25.76"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"25.50","1":"25.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"25.63","1":"25.63"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"25.04","1":"25.04"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"25.07","1":"25.07"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"25.28","1":"25.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"25.26","1":"25.26"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"25.25","1":"25.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"25.55","1":"25.55"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.74","1":"25.74"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"25.75","1":"25.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.80","1":"25.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.57","1":"25.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.59","1":"25.59"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.56","1":"25.56"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.84","1":"25.84"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.96","1":"25.96"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.81","1":"25.81"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"25.67","1":"25.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"25.04","1":"25.04"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.30","1":"24.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"23.85","1":"23.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"25.11","1":"25.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"24.91","1":"24.91"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.52","1":"24.52"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.85","1":"23.85"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.80","1":"23.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.15","1":"24.15"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.93","1":"23.93"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.47","1":"24.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.48","1":"24.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.29","1":"24.29"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.37","1":"24.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.99","1":"23.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"24.23","1":"24.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"24.53","1":"24.53"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.08","1":"25.08"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"25.65","1":"25.65"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"25.58","1":"25.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"25.57","1":"25.57"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"25.53","1":"25.53"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.35","1":"25.35"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"25.65","1":"25.65"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"26.02","1":"26.02"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.87","1":"27.87"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"29.96","1":"29.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"30.71","1":"30.71"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"30.33","1":"30.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"32.60","1":"32.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"34.94","1":"34.94"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"34.97","1":"34.97"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"33.63","1":"33.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"33.10","1":"33.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"32.48","1":"32.48"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"32.56","1":"32.56"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"32.88","1":"32.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"32.34","1":"32.34"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"32.04","1":"32.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"33.44","1":"33.44"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"33.29","1":"33.29"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"31.30","1":"31.30"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.96","1":"30.96"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.67","1":"30.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.61","1":"30.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.54","1":"28.54"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.95","1":"27.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.14","1":"29.14"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"29.40","1":"29.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"27.31","1":"27.31"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"29.20","1":"29.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"29.31","1":"29.31"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"30.14","1":"30.14"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.84","1":"29.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"29.12","1":"29.12"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"28.79","1":"28.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"29.05","1":"29.05"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"29.09","1":"29.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"28.82","1":"28.82"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.87","1":"28.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"27.83","1":"27.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.29","1":"27.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.15","1":"27.15"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.80","1":"26.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.40","1":"27.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"27.41","1":"27.41"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"27.15","1":"27.15"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.03","1":"27.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.81","1":"25.81"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"25.89","1":"25.89"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"25.95","1":"25.95"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.37","1":"26.37"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.00","1":"27.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"27.02","1":"27.02"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"25.91","1":"25.91"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"24.19","1":"24.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"24.64","1":"24.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"25.67","1":"25.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"25.18","1":"25.18"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.99","1":"24.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.05","1":"25.05"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"25.49","1":"25.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"25.28","1":"25.28"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"25.15","1":"25.15"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.06","1":"25.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.99","1":"24.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"25.02","1":"25.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"24.74","1":"24.74"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.90","1":"24.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.75","1":"25.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.56","1":"25.56"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"25.05","1":"25.05"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"25.01","1":"25.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"25.20","1":"25.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"25.14","1":"25.14"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"25.07","1":"25.07"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"25.33","1":"25.33"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"24.94","1":"24.94"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"24.95","1":"24.95"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"25.97","1":"25.97"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"26.03","1":"26.03"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"25.87","1":"25.87"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"25.91","1":"25.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"27.05","1":"27.05"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.87","1":"26.87"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.85","1":"26.85"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"26.92","1":"26.92"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"26.20","1":"26.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.61","1":"26.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.90","1":"26.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"26.76","1":"26.76"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.09","1":"26.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.22","1":"25.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"24.84","1":"24.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.04","1":"25.04"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.96","1":"25.96"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"25.84","1":"25.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"26.51","1":"26.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.92","1":"27.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"29.49","1":"29.49"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.67","1":"29.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"28.85","1":"28.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.41","1":"28.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"28.19","1":"28.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"28.01","1":"28.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"27.86","1":"27.86"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"27.29","1":"27.29"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"27.07","1":"27.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"27.25","1":"27.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.96","1":"26.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.57","1":"26.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.54","1":"26.54"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.92","1":"26.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.03","1":"27.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.47","1":"26.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.58","1":"26.58"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.55","1":"26.55"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.99","1":"25.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.97","1":"25.97"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.58","1":"26.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"26.81","1":"26.81"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"26.74","1":"26.74"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.54","1":"26.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.29","1":"26.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.13","1":"26.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.06","1":"26.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.04","1":"26.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.74","1":"26.74"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.63","1":"26.63"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.35","1":"26.35"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"26.15","1":"26.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.05","1":"26.05"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.99","1":"25.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"26.02","1":"26.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.32","1":"25.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.47","1":"25.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"25.43","1":"25.43"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.48","1":"25.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.05","1":"25.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.12","1":"25.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.02","1":"25.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.82","1":"24.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"25.17","1":"25.17"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.08","1":"25.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.04","1":"25.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.23","1":"25.23"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.58","1":"25.58"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.49","1":"26.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"27.36","1":"27.36"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"26.57","1":"26.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.85","1":"25.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"26.66","1":"26.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"26.76","1":"26.76"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.54","1":"26.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.30","1":"26.30"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"26.09","1":"26.09"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.05","1":"26.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"26.13","1":"26.13"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"26.39","1":"26.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"26.09","1":"26.09"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"26.18","1":"26.18"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"26.17","1":"26.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.90","1":"25.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.74","1":"25.74"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.30","1":"25.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.20","1":"25.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"25.42","1":"25.42"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.54","1":"25.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.53","1":"25.53"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.60","1":"25.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.29","1":"25.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.06","1":"25.06"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.21","1":"25.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.27","1":"25.27"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.35","1":"25.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.30","1":"25.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.49","1":"25.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.02","1":"25.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"24.79","1":"24.79"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.74","1":"24.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.67","1":"24.67"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.61","1":"24.61"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"24.51","1":"24.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.53","1":"24.53"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.74","1":"24.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.23","1":"25.23"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.20","1":"25.20"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.46","1":"25.46"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.37","1":"25.37"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.45","1":"24.45"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"24.53","1":"24.53"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.87","1":"24.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.04","1":"25.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.41","1":"25.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.69","1":"25.69"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.35","1":"24.35"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.92","1":"23.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.03","1":"24.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"23.87","1":"23.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"24.09","1":"24.09"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.23","1":"24.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.54","1":"24.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.62","1":"24.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.83","1":"24.83"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.36","1":"25.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"25.06","1":"25.06"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.57","1":"27.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.55","1":"27.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.32","1":"29.32"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"29.46","1":"29.46"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.63","1":"28.63"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"26.31","1":"26.31"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.57","1":"27.57"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"27.75","1":"27.75"}]}