{"status":"success","msg":"Data does not exist","data":[{"s_date":"May 25, 09","0":"May 25, 09","s_close":"22.93","1":"22.93"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"21.80","1":"21.80"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"21.00","1":"21.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"22.00","1":"22.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"19.95","1":"19.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"19.16","1":"19.16"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"18.16","1":"18.16"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"17.89","1":"17.89"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"16.89","1":"16.89"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"15.89","1":"15.89"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"14.89","1":"14.89"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"15.89","1":"15.89"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"15.61","1":"15.61"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"14.61","1":"14.61"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"14.12","1":"14.12"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"14.25","1":"14.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"15.25","1":"15.25"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"14.27","1":"14.27"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"13.63","1":"13.63"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.18","1":"13.18"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.76","1":"13.76"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.65","1":"13.65"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"13.92","1":"13.92"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"12.96","1":"12.96"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"13.37","1":"13.37"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"14.09","1":"14.09"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"14.94","1":"14.94"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"14.12","1":"14.12"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"14.21","1":"14.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"13.72","1":"13.72"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"13.31","1":"13.31"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"13.17","1":"13.17"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.52","1":"13.52"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"13.16","1":"13.16"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"12.64","1":"12.64"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"12.88","1":"12.88"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"13.56","1":"13.56"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"13.17","1":"13.17"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"13.00","1":"13.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.63","1":"13.63"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"12.35","1":"12.35"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"12.30","1":"12.30"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"12.20","1":"12.20"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"12.25","1":"12.25"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"12.05","1":"12.05"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"12.24","1":"12.24"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"12.46","1":"12.46"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"12.39","1":"12.39"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"11.71","1":"11.71"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"11.51","1":"11.51"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"11.68","1":"11.68"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"12.25","1":"12.25"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"11.75","1":"11.75"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"12.11","1":"12.11"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"11.82","1":"11.82"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"10.92","1":"10.92"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"9.93","1":"9.93"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"9.91","1":"9.91"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"10.75","1":"10.75"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"10.50","1":"10.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"10.01","1":"10.01"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"9.95","1":"9.95"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"10.08","1":"10.08"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"9.58","1":"9.58"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"9.75","1":"9.75"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"10.34","1":"10.34"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.34","1":"9.34"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.49","1":"8.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.07","1":"8.07"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"9.07","1":"9.07"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"10.07","1":"10.07"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"11.07","1":"11.07"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"12.07","1":"12.07"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.07","1":"13.07"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"12.27","1":"12.27"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"11.94","1":"11.94"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"11.55","1":"11.55"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"11.23","1":"11.23"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"12.23","1":"12.23"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"12.74","1":"12.74"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.22","1":"13.22"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"12.23","1":"12.23"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"12.68","1":"12.68"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"12.04","1":"12.04"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.47","1":"11.47"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"10.90","1":"10.90"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"11.20","1":"11.20"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"10.30","1":"10.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"10.17","1":"10.17"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"10.50","1":"10.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"10.30","1":"10.30"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"10.57","1":"10.57"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"10.85","1":"10.85"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"10.68","1":"10.68"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"10.60","1":"10.60"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"10.04","1":"10.04"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"9.99","1":"9.99"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.06","1":"10.06"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"9.93","1":"9.93"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"10.29","1":"10.29"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"10.51","1":"10.51"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"10.35","1":"10.35"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"10.01","1":"10.01"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"10.00","1":"10.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"10.27","1":"10.27"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"10.22","1":"10.22"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"10.00","1":"10.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"10.07","1":"10.07"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"9.96","1":"9.96"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.02","1":"10.02"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"9.92","1":"9.92"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"9.98","1":"9.98"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"9.42","1":"9.42"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"9.28","1":"9.28"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"9.25","1":"9.25"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"9.49","1":"9.49"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"9.72","1":"9.72"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"9.43","1":"9.43"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"9.64","1":"9.64"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"9.50","1":"9.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"9.50","1":"9.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"9.26","1":"9.26"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"9.13","1":"9.13"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"9.16","1":"9.16"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"9.50","1":"9.50"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"9.02","1":"9.02"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"9.45","1":"9.45"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"9.21","1":"9.21"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"9.45","1":"9.45"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"9.02","1":"9.02"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"9.28","1":"9.28"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"9.43","1":"9.43"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"9.78","1":"9.78"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.95","1":"9.95"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.93","1":"9.93"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.31","1":"9.31"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.05","1":"9.05"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.18","1":"9.18"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"8.93","1":"8.93"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.65","1":"8.65"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"8.88","1":"8.88"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.55","1":"8.55"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.29","1":"9.29"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"9.01","1":"9.01"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"8.59","1":"8.59"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.91","1":"8.91"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.93","1":"8.93"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.37","1":"8.37"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.24","1":"8.24"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"8.06","1":"8.06"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.09","1":"8.09"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.44","1":"8.44"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.21","1":"8.21"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.15","1":"8.15"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.38","1":"8.38"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.20","1":"8.20"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"7.97","1":"7.97"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"7.38","1":"7.38"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"7.60","1":"7.60"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"7.88","1":"7.88"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"7.90","1":"7.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.16","1":"8.16"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.43","1":"8.43"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.60","1":"8.60"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.78","1":"8.78"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"9.78","1":"9.78"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.49","1":"9.49"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"9.09","1":"9.09"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.54","1":"8.54"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.56","1":"8.56"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.60","1":"8.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.32","1":"8.32"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.32","1":"9.32"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.03","1":"10.03"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"10.08","1":"10.08"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.62","1":"9.62"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"9.32","1":"9.32"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.27","1":"9.27"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.06","1":"9.06"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"9.22","1":"9.22"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"9.38","1":"9.38"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"9.12","1":"9.12"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"10.12","1":"10.12"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.99","1":"9.99"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.55","1":"9.55"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.78","1":"9.78"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"9.82","1":"9.82"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"9.69","1":"9.69"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.69","1":"9.69"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"9.34","1":"9.34"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"9.09","1":"9.09"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"9.06","1":"9.06"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"9.21","1":"9.21"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"9.20","1":"9.20"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"9.39","1":"9.39"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.92","1":"8.92"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.81","1":"8.81"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.81","1":"8.81"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"8.97","1":"8.97"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.76","1":"8.76"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.67","1":"8.67"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"8.27","1":"8.27"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"8.40","1":"8.40"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"8.31","1":"8.31"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"8.74","1":"8.74"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.27","1":"8.27"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.82","1":"7.82"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.76","1":"7.76"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.66","1":"7.66"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.56","1":"7.56"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.65","1":"7.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.61","1":"7.61"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.64","1":"7.64"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"7.74","1":"7.74"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.33","1":"7.33"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.29","1":"7.29"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.48","1":"7.48"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.97","1":"6.97"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.73","1":"7.73"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.66","1":"7.66"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.55","1":"7.55"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.27","1":"7.27"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"7.21","1":"7.21"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"7.60","1":"7.60"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.58","1":"7.58"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"7.96","1":"7.96"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"7.16","1":"7.16"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"7.16","1":"7.16"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.16","1":"8.16"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"8.47","1":"8.47"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"8.47","1":"8.47"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.75","1":"7.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.01","1":"7.01"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"7.10","1":"7.10"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.80","1":"6.80"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"7.54","1":"7.54"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"7.10","1":"7.10"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.52","1":"7.52"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"7.10","1":"7.10"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.98","1":"7.98"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"7.92","1":"7.92"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"7.92","1":"7.92"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"7.99","1":"7.99"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"7.32","1":"7.32"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"7.25","1":"7.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.62","1":"6.62"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"7.60","1":"7.60"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"7.86","1":"7.86"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"7.77","1":"7.77"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"7.50","1":"7.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"7.86","1":"7.86"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"8.22","1":"8.22"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.48","1":"7.48"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"7.97","1":"7.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"7.67","1":"7.67"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"7.73","1":"7.73"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"7.04","1":"7.04"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"7.01","1":"7.01"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.83","1":"6.83"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"7.10","1":"7.10"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"7.30","1":"7.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"7.30","1":"7.30"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"7.05","1":"7.05"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"7.39","1":"7.39"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"7.47","1":"7.47"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"7.25","1":"7.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"8.01","1":"8.01"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"7.73","1":"7.73"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"7.73","1":"7.73"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"7.90","1":"7.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"7.85","1":"7.85"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"8.34","1":"8.34"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"7.91","1":"7.91"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"8.17","1":"8.17"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"8.13","1":"8.13"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"8.32","1":"8.32"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"8.40","1":"8.40"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"8.05","1":"8.05"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"8.14","1":"8.14"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"8.45","1":"8.45"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"8.50","1":"8.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"8.25","1":"8.25"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"8.70","1":"8.70"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"8.49","1":"8.49"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"8.49","1":"8.49"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"8.46","1":"8.46"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"8.39","1":"8.39"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"8.26","1":"8.26"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"8.02","1":"8.02"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"8.00","1":"8.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"8.47","1":"8.47"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"8.01","1":"8.01"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.99","1":"7.99"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.61","1":"7.61"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.86","1":"7.86"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"8.19","1":"8.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.65","1":"8.65"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.70","1":"7.70"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.70","1":"7.70"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"7.99","1":"7.99"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.38","1":"8.38"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.77","1":"7.77"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"8.23","1":"8.23"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"8.39","1":"8.39"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"8.45","1":"8.45"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.49","1":"8.49"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"8.21","1":"8.21"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"7.52","1":"7.52"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.24","1":"8.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"8.46","1":"8.46"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"8.44","1":"8.44"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"8.78","1":"8.78"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"8.87","1":"8.87"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"9.21","1":"9.21"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"9.18","1":"9.18"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"8.98","1":"8.98"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"8.94","1":"8.94"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"8.96","1":"8.96"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.43","1":"9.43"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"9.65","1":"9.65"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.40","1":"9.40"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"9.45","1":"9.45"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.24","1":"9.24"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.05","1":"9.05"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"9.34","1":"9.34"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"9.30","1":"9.30"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"9.25","1":"9.25"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"8.93","1":"8.93"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"8.99","1":"8.99"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"9.24","1":"9.24"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"8.86","1":"8.86"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"8.86","1":"8.86"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"8.90","1":"8.90"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"8.90","1":"8.90"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"8.95","1":"8.95"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.95","1":"9.95"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.90","1":"9.90"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.98","1":"9.98"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.21","1":"10.21"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.48","1":"10.48"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.65","1":"10.65"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"10.77","1":"10.77"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"11.90","1":"11.90"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"11.90","1":"11.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"11.72","1":"11.72"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"11.72","1":"11.72"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"11.72","1":"11.72"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"11.80","1":"11.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"11.51","1":"11.51"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"11.51","1":"11.51"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"11.90","1":"11.90"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"11.90","1":"11.90"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"11.67","1":"11.67"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"11.36","1":"11.36"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"11.60","1":"11.60"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"11.49","1":"11.49"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"11.49","1":"11.49"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"11.10","1":"11.10"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"11.15","1":"11.15"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"11.40","1":"11.40"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"11.32","1":"11.32"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"11.01","1":"11.01"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"11.46","1":"11.46"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"11.46","1":"11.46"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"11.38","1":"11.38"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"10.92","1":"10.92"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"10.95","1":"10.95"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"10.36","1":"10.36"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"10.00","1":"10.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.76","1":"9.76"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.75","1":"9.75"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.72","1":"9.72"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.72","1":"9.72"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.51","1":"9.51"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"9.51","1":"9.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.51","1":"9.51"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.52","1":"9.52"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"9.90","1":"9.90"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"9.90","1":"9.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"9.63","1":"9.63"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"9.18","1":"9.18"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.28","1":"9.28"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"9.45","1":"9.45"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.45","1":"9.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.45","1":"9.45"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"9.21","1":"9.21"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"9.21","1":"9.21"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"9.48","1":"9.48"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.48","1":"10.48"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"10.48","1":"10.48"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.48","1":"10.48"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"10.48","1":"10.48"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.20","1":"10.20"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"8.50","1":"8.50"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"8.50","1":"8.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.01","1":"9.01"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.01","1":"9.01"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.01","1":"9.01"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.45","1":"9.45"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.45","1":"9.45"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"9.45","1":"9.45"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.30","1":"9.30"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"9.30","1":"9.30"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.30","1":"9.30"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.30","1":"9.30"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"9.95","1":"9.95"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.95","1":"9.95"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"8.01","1":"8.01"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"8.01","1":"8.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"8.01","1":"8.01"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"8.01","1":"8.01"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"8.02","1":"8.02"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"8.02","1":"8.02"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"8.06","1":"8.06"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"8.97","1":"8.97"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.01","1":"9.01"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.01","1":"9.01"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.48","1":"9.48"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.50","1":"9.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"9.86","1":"9.86"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"10.86","1":"10.86"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"11.86","1":"11.86"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.58","1":"12.58"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"12.83","1":"12.83"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"13.39","1":"13.39"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"12.96","1":"12.96"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"12.67","1":"12.67"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"12.52","1":"12.52"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"12.95","1":"12.95"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"12.70","1":"12.70"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"12.68","1":"12.68"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"12.96","1":"12.96"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.27","1":"10.27"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.92","1":"10.92"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"11.92","1":"11.92"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.38","1":"12.38"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"12.70","1":"12.70"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"12.65","1":"12.65"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"12.31","1":"12.31"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"11.91","1":"11.91"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"11.80","1":"11.80"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"12.16","1":"12.16"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"12.16","1":"12.16"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"12.50","1":"12.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"13.10","1":"13.10"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"12.90","1":"12.90"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"12.80","1":"12.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"12.80","1":"12.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"12.78","1":"12.78"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"13.18","1":"13.18"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"13.86","1":"13.86"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"13.55","1":"13.55"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"12.74","1":"12.74"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"12.30","1":"12.30"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"12.15","1":"12.15"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"12.15","1":"12.15"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"12.83","1":"12.83"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"12.60","1":"12.60"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"12.20","1":"12.20"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"12.74","1":"12.74"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"12.60","1":"12.60"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"12.94","1":"12.94"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"12.59","1":"12.59"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"12.65","1":"12.65"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"12.56","1":"12.56"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"12.70","1":"12.70"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"12.70","1":"12.70"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"13.61","1":"13.61"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"13.44","1":"13.44"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"13.44","1":"13.44"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"13.55","1":"13.55"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.76","1":"13.76"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"16.65","1":"16.65"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"17.65","1":"17.65"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"18.65","1":"18.65"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"19.40","1":"19.40"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"18.40","1":"18.40"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"17.40","1":"17.40"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.53","1":"16.53"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"16.07","1":"16.07"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"15.77","1":"15.77"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"15.43","1":"15.43"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"15.69","1":"15.69"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"15.92","1":"15.92"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"16.15","1":"16.15"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.57","1":"16.57"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.87","1":"16.87"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.66","1":"16.66"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.55","1":"16.55"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"16.76","1":"16.76"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"16.51","1":"16.51"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.51","1":"16.51"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"16.51","1":"16.51"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.28","1":"16.28"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"16.28","1":"16.28"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.13","1":"16.13"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.48","1":"16.48"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"16.25","1":"16.25"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"16.98","1":"16.98"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"16.98","1":"16.98"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.63","1":"17.63"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"17.74","1":"17.74"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.75","1":"16.75"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"16.30","1":"16.30"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"16.40","1":"16.40"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"16.52","1":"16.52"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.21","1":"16.21"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.11","1":"16.11"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"16.37","1":"16.37"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"16.72","1":"16.72"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"16.25","1":"16.25"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.12","1":"16.12"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"15.78","1":"15.78"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.25","1":"16.25"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"17.25","1":"17.25"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.87","1":"16.87"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"16.88","1":"16.88"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"16.51","1":"16.51"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"17.11","1":"17.11"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"16.70","1":"16.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"16.67","1":"16.67"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"17.50","1":"17.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"17.59","1":"17.59"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"17.56","1":"17.56"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"17.56","1":"17.56"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"17.46","1":"17.46"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"16.82","1":"16.82"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"17.10","1":"17.10"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.10","1":"17.10"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.09","1":"17.09"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.69","1":"17.69"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.74","1":"17.74"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.16","1":"18.16"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.35","1":"18.35"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.73","1":"18.73"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.92","1":"18.92"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"19.92","1":"19.92"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"20.92","1":"20.92"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"21.96","1":"21.96"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"24.20","1":"24.20"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"25.11","1":"25.11"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"23.97","1":"23.97"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"23.90","1":"23.90"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"23.55","1":"23.55"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.65","1":"22.65"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"22.72","1":"22.72"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"21.78","1":"21.78"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"22.08","1":"22.08"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"21.83","1":"21.83"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"21.17","1":"21.17"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"20.93","1":"20.93"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"20.75","1":"20.75"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"21.48","1":"21.48"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"21.60","1":"21.60"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"20.85","1":"20.85"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"21.42","1":"21.42"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"21.35","1":"21.35"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"21.16","1":"21.16"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"21.31","1":"21.31"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"21.37","1":"21.37"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"21.19","1":"21.19"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"21.19","1":"21.19"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"22.24","1":"22.24"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"22.21","1":"22.21"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"22.03","1":"22.03"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"22.38","1":"22.38"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.46","1":"21.46"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"21.23","1":"21.23"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.67","1":"21.67"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"22.20","1":"22.20"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"21.53","1":"21.53"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"21.53","1":"21.53"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"21.53","1":"21.53"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"21.15","1":"21.15"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.15","1":"21.15"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.32","1":"21.32"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"21.02","1":"21.02"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"21.42","1":"21.42"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"21.75","1":"21.75"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"21.75","1":"21.75"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.06","1":"22.06"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.80","1":"22.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"23.38","1":"23.38"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"23.84","1":"23.84"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"25.01","1":"25.01"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"26.18","1":"26.18"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"26.09","1":"26.09"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"26.14","1":"26.14"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"25.80","1":"25.80"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"24.70","1":"24.70"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"25.92","1":"25.92"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"26.50","1":"26.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"26.25","1":"26.25"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"25.91","1":"25.91"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"25.89","1":"25.89"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"26.25","1":"26.25"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"25.85","1":"25.85"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"25.60","1":"25.60"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"26.02","1":"26.02"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"26.75","1":"26.75"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"26.24","1":"26.24"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"25.80","1":"25.80"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.10","1":"26.10"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"25.99","1":"25.99"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"25.50","1":"25.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"25.02","1":"25.02"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"25.21","1":"25.21"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"26.07","1":"26.07"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"26.45","1":"26.45"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"25.13","1":"25.13"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"26.38","1":"26.38"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"25.18","1":"25.18"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"25.46","1":"25.46"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"25.70","1":"25.70"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"25.03","1":"25.03"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"25.39","1":"25.39"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"25.20","1":"25.20"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"25.25","1":"25.25"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"25.50","1":"25.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"25.50","1":"25.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"25.80","1":"25.80"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"25.75","1":"25.75"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"26.17","1":"26.17"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"26.60","1":"26.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"27.22","1":"27.22"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"27.29","1":"27.29"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"27.03","1":"27.03"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"23.15","1":"23.15"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"23.89","1":"23.89"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"23.50","1":"23.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"22.90","1":"22.90"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"22.80","1":"22.80"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"23.25","1":"23.25"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.25","1":"23.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.86","1":"22.86"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"22.80","1":"22.80"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"23.19","1":"23.19"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"23.77","1":"23.77"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"23.51","1":"23.51"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"24.55","1":"24.55"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"24.35","1":"24.35"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"25.15","1":"25.15"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"26.40","1":"26.40"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"26.15","1":"26.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.65","1":"25.65"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"26.55","1":"26.55"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"24.76","1":"24.76"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"25.98","1":"25.98"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"24.80","1":"24.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"25.50","1":"25.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"26.29","1":"26.29"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"26.61","1":"26.61"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"27.09","1":"27.09"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"26.55","1":"26.55"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"26.65","1":"26.65"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"26.25","1":"26.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.01","1":"26.01"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"25.82","1":"25.82"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"25.79","1":"25.79"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"26.25","1":"26.25"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"25.69","1":"25.69"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"25.45","1":"25.45"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"25.70","1":"25.70"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"26.00","1":"26.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"25.77","1":"25.77"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"24.48","1":"24.48"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.27","1":"25.27"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"26.53","1":"26.53"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"27.40","1":"27.40"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"28.34","1":"28.34"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"27.00","1":"27.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"27.04","1":"27.04"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"28.40","1":"28.40"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"29.40","1":"29.40"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"29.90","1":"29.90"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"29.34","1":"29.34"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"27.88","1":"27.88"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"26.62","1":"26.62"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"26.12","1":"26.12"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.17","1":"25.17"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"25.23","1":"25.23"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"26.15","1":"26.15"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"26.32","1":"26.32"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"25.25","1":"25.25"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"25.39","1":"25.39"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"25.92","1":"25.92"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"26.08","1":"26.08"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.97","1":"25.97"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"26.84","1":"26.84"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"26.31","1":"26.31"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"26.74","1":"26.74"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"27.48","1":"27.48"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"27.55","1":"27.55"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"26.25","1":"26.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"24.97","1":"24.97"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"25.05","1":"25.05"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"25.39","1":"25.39"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"25.23","1":"25.23"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"25.50","1":"25.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"24.30","1":"24.30"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"24.50","1":"24.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"24.05","1":"24.05"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"24.50","1":"24.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"25.01","1":"25.01"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"26.25","1":"26.25"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"26.00","1":"26.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"26.80","1":"26.80"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"26.50","1":"26.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"26.08","1":"26.08"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"26.09","1":"26.09"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"25.77","1":"25.77"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"25.88","1":"25.88"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"25.33","1":"25.33"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"25.80","1":"25.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"27.09","1":"27.09"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"27.12","1":"27.12"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"26.76","1":"26.76"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"26.45","1":"26.45"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"26.63","1":"26.63"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.92","1":"26.92"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"26.80","1":"26.80"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"25.63","1":"25.63"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"27.82","1":"27.82"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"29.21","1":"29.21"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"30.67","1":"30.67"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"29.42","1":"29.42"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"29.96","1":"29.96"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"30.38","1":"30.38"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"31.89","1":"31.89"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"33.14","1":"33.14"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"33.65","1":"33.65"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"31.97","1":"31.97"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"30.84","1":"30.84"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"30.81","1":"30.81"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"32.02","1":"32.02"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"32.26","1":"32.26"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"31.35","1":"31.35"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"30.84","1":"30.84"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"30.55","1":"30.55"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"31.07","1":"31.07"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"31.30","1":"31.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"31.48","1":"31.48"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"31.01","1":"31.01"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"30.00","1":"30.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"31.50","1":"31.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"33.07","1":"33.07"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"34.72","1":"34.72"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"36.45","1":"36.45"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"38.27","1":"38.27"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"40.18","1":"40.18"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"40.43","1":"40.43"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"38.55","1":"38.55"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.47","1":"40.47"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"42.49","1":"42.49"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"44.61","1":"44.61"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"46.23","1":"46.23"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"45.83","1":"45.83"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"43.54","1":"43.54"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"42.67","1":"42.67"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"42.01","1":"42.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"42.86","1":"42.86"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"41.25","1":"41.25"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"40.40","1":"40.40"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"38.90","1":"38.90"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"40.25","1":"40.25"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"38.85","1":"38.85"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"39.25","1":"39.25"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"41.21","1":"41.21"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"42.15","1":"42.15"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"41.80","1":"41.80"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"40.44","1":"40.44"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"40.50","1":"40.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"40.49","1":"40.49"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"39.55","1":"39.55"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"39.36","1":"39.36"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"40.59","1":"40.59"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"41.45","1":"41.45"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"43.51","1":"43.51"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"45.45","1":"45.45"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"45.98","1":"45.98"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"46.02","1":"46.02"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"46.36","1":"46.36"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"44.80","1":"44.80"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"43.20","1":"43.20"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"41.25","1":"41.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"41.51","1":"41.51"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"43.47","1":"43.47"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"42.20","1":"42.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"41.20","1":"41.20"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"42.25","1":"42.25"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"41.90","1":"41.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"43.10","1":"43.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"42.50","1":"42.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"42.00","1":"42.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"41.70","1":"41.70"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"41.33","1":"41.33"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"40.51","1":"40.51"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"40.25","1":"40.25"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"39.01","1":"39.01"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"40.00","1":"40.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"40.95","1":"40.95"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"39.99","1":"39.99"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"36.88","1":"36.88"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"36.10","1":"36.10"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"36.50","1":"36.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"38.32","1":"38.32"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"40.23","1":"40.23"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"41.72","1":"41.72"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"42.00","1":"42.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"44.10","1":"44.10"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"45.42","1":"45.42"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"44.28","1":"44.28"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"43.96","1":"43.96"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"44.58","1":"44.58"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"44.35","1":"44.35"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"44.18","1":"44.18"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"44.50","1":"44.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"44.75","1":"44.75"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"44.30","1":"44.30"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"44.63","1":"44.63"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"44.66","1":"44.66"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"44.38","1":"44.38"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"43.85","1":"43.85"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"43.75","1":"43.75"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"45.06","1":"45.06"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"46.70","1":"46.70"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"46.43","1":"46.43"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"45.69","1":"45.69"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"44.96","1":"44.96"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"43.99","1":"43.99"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"36.88","1":"36.88"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"36.44","1":"36.44"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"37.19","1":"37.19"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"38.92","1":"38.92"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"40.86","1":"40.86"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"42.90","1":"42.90"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"42.24","1":"42.24"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"41.21","1":"41.21"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"43.27","1":"43.27"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"45.26","1":"45.26"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"46.90","1":"46.90"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"48.45","1":"48.45"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"48.50","1":"48.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"48.80","1":"48.80"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"48.35","1":"48.35"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"49.00","1":"49.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"48.50","1":"48.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"48.50","1":"48.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"49.70","1":"49.70"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"52.18","1":"52.18"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"54.78","1":"54.78"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"57.21","1":"57.21"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"60.07","1":"60.07"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"60.14","1":"60.14"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"62.76","1":"62.76"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"62.73","1":"62.73"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"65.86","1":"65.86"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"62.63","1":"62.63"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"65.06","1":"65.06"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"68.11","1":"68.11"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"68.94","1":"68.94"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"72.38","1":"72.38"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"73.33","1":"73.33"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"72.13","1":"72.13"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"72.16","1":"72.16"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"73.44","1":"73.44"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"73.92","1":"73.92"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"73.35","1":"73.35"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"73.56","1":"73.56"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"72.64","1":"72.64"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"71.31","1":"71.31"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"69.68","1":"69.68"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"67.33","1":"67.33"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"69.61","1":"69.61"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"68.16","1":"68.16"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"71.56","1":"71.56"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"73.58","1":"73.58"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"73.35","1":"73.35"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"72.53","1":"72.53"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"74.82","1":"74.82"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"74.79","1":"74.79"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"72.05","1":"72.05"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"71.53","1":"71.53"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"71.68","1":"71.68"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"74.55","1":"74.55"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"78.27","1":"78.27"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"82.18","1":"82.18"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"80.01","1":"80.01"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"84.01","1":"84.01"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"88.21","1":"88.21"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"92.62","1":"92.62"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"97.25","1":"97.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"94.74","1":"94.74"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"93.14","1":"93.14"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"88.49","1":"88.49"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"87.21","1":"87.21"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"82.85","1":"82.85"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"83.50","1":"83.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"81.84","1":"81.84"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"85.93","1":"85.93"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"90.21","1":"90.21"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"94.72","1":"94.72"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"99.45","1":"99.45"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"94.48","1":"94.48"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"89.76","1":"89.76"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"92.33","1":"92.33"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"87.79","1":"87.79"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"83.74","1":"83.74"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"79.80","1":"79.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"80.50","1":"80.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"76.56","1":"76.56"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"78.59","1":"78.59"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"82.18","1":"82.18"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"82.62","1":"82.62"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"81.87","1":"81.87"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"79.26","1":"79.26"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"81.25","1":"81.25"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"81.50","1":"81.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"81.10","1":"81.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"81.25","1":"81.25"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"82.50","1":"82.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"82.00","1":"82.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"81.89","1":"81.89"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"83.82","1":"83.82"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"88.01","1":"88.01"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"87.50","1":"87.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"88.50","1":"88.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"87.18","1":"87.18"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"83.58","1":"83.58"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"86.43","1":"86.43"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"87.00","1":"87.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"88.00","1":"88.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"84.40","1":"84.40"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"88.62","1":"88.62"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"91.89","1":"91.89"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"88.50","1":"88.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"88.60","1":"88.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"89.01","1":"89.01"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"93.46","1":"93.46"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"98.08","1":"98.08"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"100.00","1":"100.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"98.50","1":"98.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"95.10","1":"95.10"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"97.50","1":"97.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"97.00","1":"97.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"97.85","1":"97.85"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"93.69","1":"93.69"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"89.75","1":"89.75"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"93.04","1":"93.04"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"95.73","1":"95.73"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"90.95","1":"90.95"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"88.65","1":"88.65"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"90.50","1":"90.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"85.98","1":"85.98"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"86.49","1":"86.49"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"86.53","1":"86.53"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"83.05","1":"83.05"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"80.10","1":"80.10"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"79.00","1":"79.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"80.34","1":"80.34"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"81.22","1":"81.22"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"80.11","1":"80.11"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"76.80","1":"76.80"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"80.64","1":"80.64"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"84.67","1":"84.67"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"88.90","1":"88.90"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"93.34","1":"93.34"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"96.10","1":"96.10"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"99.58","1":"99.58"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"100.59","1":"100.59"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"98.46","1":"98.46"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"98.10","1":"98.10"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"95.50","1":"95.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"95.40","1":"95.40"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"98.24","1":"98.24"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"100.16","1":"100.16"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"101.42","1":"101.42"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"98.14","1":"98.14"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"97.42","1":"97.42"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"99.17","1":"99.17"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"97.00","1":"97.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"95.03","1":"95.03"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"95.47","1":"95.47"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"95.18","1":"95.18"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"94.57","1":"94.57"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"95.25","1":"95.25"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"94.47","1":"94.47"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"92.98","1":"92.98"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"88.34","1":"88.34"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"84.20","1":"84.20"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"87.89","1":"87.89"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"89.51","1":"89.51"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"86.47","1":"86.47"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"90.30","1":"90.30"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"90.05","1":"90.05"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"87.50","1":"87.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"87.56","1":"87.56"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"88.14","1":"88.14"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"89.20","1":"89.20"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"87.72","1":"87.72"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"91.89","1":"91.89"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"92.05","1":"92.05"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"93.33","1":"93.33"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"93.93","1":"93.93"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"96.39","1":"96.39"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"99.54","1":"99.54"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"97.00","1":"97.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"92.15","1":"92.15"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"91.12","1":"91.12"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"89.00","1":"89.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"91.31","1":"91.31"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"91.31","1":"91.31"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"86.75","1":"86.75"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"86.12","1":"86.12"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"88.00","1":"88.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"90.00","1":"90.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"91.00","1":"91.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"90.00","1":"90.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"92.00","1":"92.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"90.53","1":"90.53"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"90.27","1":"90.27"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"90.27","1":"90.27"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"89.50","1":"89.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"88.50","1":"88.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"88.00","1":"88.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"90.24","1":"90.24"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"88.01","1":"88.01"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"92.39","1":"92.39"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"95.85","1":"95.85"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"95.32","1":"95.32"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"97.34","1":"97.34"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"95.85","1":"95.85"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"99.74","1":"99.74"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"104.72","1":"104.72"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"109.95","1":"109.95"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"108.81","1":"108.81"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"104.04","1":"104.04"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"109.24","1":"109.24"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"114.70","1":"114.70"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"120.43","1":"120.43"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"126.45","1":"126.45"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"132.77","1":"132.77"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"139.28","1":"139.28"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"139.67","1":"139.67"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"143.19","1":"143.19"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"140.46","1":"140.46"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"133.44","1":"133.44"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"133.96","1":"133.96"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"140.65","1":"140.65"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"145.84","1":"145.84"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"142.54","1":"142.54"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"144.62","1":"144.62"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"151.85","1":"151.85"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"159.44","1":"159.44"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"167.41","1":"167.41"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"164.51","1":"164.51"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"157.13","1":"157.13"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"126.10","1":"126.10"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"132.40","1":"132.40"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"132.14","1":"132.14"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"138.74","1":"138.74"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"145.67","1":"145.67"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"152.95","1":"152.95"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"160.59","1":"160.59"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"156.82","1":"156.82"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"159.69","1":"159.69"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"160.55","1":"160.55"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"154.90","1":"154.90"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"159.63","1":"159.63"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"160.48","1":"160.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"161.19","1":"161.19"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"159.59","1":"159.59"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"157.29","1":"157.29"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"157.43","1":"157.43"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"156.12","1":"156.12"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"151.49","1":"151.49"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"152.20","1":"152.20"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"159.81","1":"159.81"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"156.93","1":"156.93"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"153.02","1":"153.02"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"160.67","1":"160.67"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"156.68","1":"156.68"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"156.09","1":"156.09"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"158.17","1":"158.17"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"162.51","1":"162.51"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"159.56","1":"159.56"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"161.90","1":"161.90"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"159.92","1":"159.92"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"159.41","1":"159.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"160.38","1":"160.38"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"160.66","1":"160.66"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"158.11","1":"158.11"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"158.40","1":"158.40"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"154.59","1":"154.59"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"147.74","1":"147.74"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"141.06","1":"141.06"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"147.77","1":"147.77"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"144.77","1":"144.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"152.00","1":"152.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"156.07","1":"156.07"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"152.11","1":"152.11"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"152.94","1":"152.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"155.98","1":"155.98"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"153.06","1":"153.06"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"152.74","1":"152.74"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"152.14","1":"152.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"145.80","1":"145.80"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"148.52","1":"148.52"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"149.19","1":"149.19"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"146.71","1":"146.71"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"147.09","1":"147.09"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"145.01","1":"145.01"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"144.84","1":"144.84"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"143.73","1":"143.73"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"146.13","1":"146.13"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"146.43","1":"146.43"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"149.07","1":"149.07"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"146.99","1":"146.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"145.80","1":"145.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"144.84","1":"144.84"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"145.60","1":"145.60"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"146.20","1":"146.20"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"144.01","1":"144.01"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"144.50","1":"144.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"148.23","1":"148.23"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"153.14","1":"153.14"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"151.42","1":"151.42"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"151.77","1":"151.77"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"151.64","1":"151.64"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"151.26","1":"151.26"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"151.35","1":"151.35"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"151.05","1":"151.05"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"150.58","1":"150.58"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"143.06","1":"143.06"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"135.91","1":"135.91"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"129.18","1":"129.18"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"124.19","1":"124.19"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"128.90","1":"128.90"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"132.83","1":"132.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"136.44","1":"136.44"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"132.86","1":"132.86"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"127.65","1":"127.65"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"128.00","1":"128.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"127.21","1":"127.21"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"127.01","1":"127.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"127.00","1":"127.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"127.00","1":"127.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"126.37","1":"126.37"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"123.19","1":"123.19"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"122.24","1":"122.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"122.34","1":"122.34"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"119.45","1":"119.45"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"119.31","1":"119.31"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"116.50","1":"116.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"110.86","1":"110.86"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"105.32","1":"105.32"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"107.41","1":"107.41"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"112.78","1":"112.78"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"116.47","1":"116.47"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"118.47","1":"118.47"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"114.09","1":"114.09"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"110.14","1":"110.14"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"113.99","1":"113.99"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"114.00","1":"114.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"111.77","1":"111.77"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"107.16","1":"107.16"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"106.09","1":"106.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"100.79","1":"100.79"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"105.74","1":"105.74"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"108.97","1":"108.97"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"112.01","1":"112.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"114.09","1":"114.09"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"113.72","1":"113.72"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"111.55","1":"111.55"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"109.35","1":"109.35"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"110.60","1":"110.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"114.15","1":"114.15"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"118.10","1":"118.10"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"114.22","1":"114.22"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"111.86","1":"111.86"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"110.53","1":"110.53"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"106.23","1":"106.23"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"107.63","1":"107.63"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"108.59","1":"108.59"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"108.59","1":"108.59"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"106.94","1":"106.94"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"106.17","1":"106.17"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"108.48","1":"108.48"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"107.16","1":"107.16"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"105.50","1":"105.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"103.49","1":"103.49"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"104.87","1":"104.87"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"104.92","1":"104.92"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"104.06","1":"104.06"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"104.65","1":"104.65"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"103.99","1":"103.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"101.05","1":"101.05"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"103.46","1":"103.46"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"102.58","1":"102.58"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"105.89","1":"105.89"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"104.10","1":"104.10"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"104.57","1":"104.57"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"103.50","1":"103.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"103.50","1":"103.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"102.50","1":"102.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"103.08","1":"103.08"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"102.40","1":"102.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"102.33","1":"102.33"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"102.58","1":"102.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"104.21","1":"104.21"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"105.87","1":"105.87"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"105.25","1":"105.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"107.27","1":"107.27"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"107.10","1":"107.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"105.35","1":"105.35"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"110.13","1":"110.13"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"114.90","1":"114.90"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"114.50","1":"114.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"111.67","1":"111.67"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"111.57","1":"111.57"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"112.00","1":"112.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"112.50","1":"112.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"113.21","1":"113.21"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"112.06","1":"112.06"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"117.66","1":"117.66"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"116.04","1":"116.04"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"116.85","1":"116.85"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"116.67","1":"116.67"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"116.52","1":"116.52"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"115.05","1":"115.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"112.52","1":"112.52"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"113.88","1":"113.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"114.00","1":"114.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"115.64","1":"115.64"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"118.67","1":"118.67"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"119.44","1":"119.44"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"125.41","1":"125.41"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"131.68","1":"131.68"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"137.29","1":"137.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"133.17","1":"133.17"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"127.61","1":"127.61"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"130.42","1":"130.42"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"130.76","1":"130.76"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"131.45","1":"131.45"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"132.62","1":"132.62"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"134.00","1":"134.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"130.95","1":"130.95"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"128.30","1":"128.30"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"130.82","1":"130.82"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"127.82","1":"127.82"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"129.15","1":"129.15"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"128.83","1":"128.83"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"130.20","1":"130.20"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"129.45","1":"129.45"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"135.92","1":"135.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"139.20","1":"139.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"138.04","1":"138.04"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"138.99","1":"138.99"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"139.97","1":"139.97"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"146.96","1":"146.96"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"148.46","1":"148.46"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"155.88","1":"155.88"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"160.07","1":"160.07"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"163.32","1":"163.32"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"155.79","1":"155.79"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"148.40","1":"148.40"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"140.98","1":"140.98"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"146.36","1":"146.36"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"149.72","1":"149.72"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"152.54","1":"152.54"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"150.82","1":"150.82"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"151.48","1":"151.48"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"147.44","1":"147.44"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"145.50","1":"145.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"145.20","1":"145.20"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"139.46","1":"139.46"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"133.01","1":"133.01"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"135.98","1":"135.98"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"142.73","1":"142.73"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"144.81","1":"144.81"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"142.94","1":"142.94"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"140.51","1":"140.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"139.14","1":"139.14"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"139.85","1":"139.85"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"142.47","1":"142.47"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"141.03","1":"141.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"142.86","1":"142.86"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"157.50","1":"157.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"160.19","1":"160.19"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"154.09","1":"154.09"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"161.79","1":"161.79"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"163.39","1":"163.39"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"160.49","1":"160.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"159.81","1":"159.81"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"160.46","1":"160.46"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"156.67","1":"156.67"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"160.44","1":"160.44"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"157.00","1":"157.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"157.42","1":"157.42"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"159.18","1":"159.18"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"161.90","1":"161.90"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"158.48","1":"158.48"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"158.96","1":"158.96"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"160.80","1":"160.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"160.08","1":"160.08"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"160.67","1":"160.67"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"132.19","1":"132.19"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"134.61","1":"134.61"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"131.99","1":"131.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"126.13","1":"126.13"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"124.48","1":"124.48"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"122.90","1":"122.90"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"121.60","1":"121.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"121.20","1":"121.20"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"123.76","1":"123.76"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"126.38","1":"126.38"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"125.52","1":"125.52"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"123.71","1":"123.71"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"121.26","1":"121.26"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"119.05","1":"119.05"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"120.56","1":"120.56"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"123.67","1":"123.67"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"122.54","1":"122.54"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"123.49","1":"123.49"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"121.31","1":"121.31"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"121.54","1":"121.54"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"123.98","1":"123.98"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"129.01","1":"129.01"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"126.18","1":"126.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"121.33","1":"121.33"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"120.33","1":"120.33"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"120.73","1":"120.73"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"115.37","1":"115.37"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"109.64","1":"109.64"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"112.11","1":"112.11"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"110.41","1":"110.41"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"115.93","1":"115.93"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"118.01","1":"118.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"115.83","1":"115.83"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"117.41","1":"117.41"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"119.12","1":"119.12"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"116.69","1":"116.69"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"113.20","1":"113.20"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"115.00","1":"115.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"115.10","1":"115.10"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"114.86","1":"114.86"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"113.25","1":"113.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"113.05","1":"113.05"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"111.94","1":"111.94"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"113.01","1":"113.01"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"112.79","1":"112.79"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"110.99","1":"110.99"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"109.96","1":"109.96"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"110.10","1":"110.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"112.28","1":"112.28"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"111.08","1":"111.08"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"113.36","1":"113.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"117.95","1":"117.95"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"122.32","1":"122.32"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"119.91","1":"119.91"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"116.79","1":"116.79"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"114.06","1":"114.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"113.49","1":"113.49"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"108.36","1":"108.36"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"106.19","1":"106.19"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"104.93","1":"104.93"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"110.17","1":"110.17"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"115.67","1":"115.67"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"121.45","1":"121.45"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"118.23","1":"118.23"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"116.87","1":"116.87"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"115.96","1":"115.96"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"115.07","1":"115.07"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"114.84","1":"114.84"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"113.27","1":"113.27"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"117.37","1":"117.37"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"116.17","1":"116.17"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"116.84","1":"116.84"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"116.67","1":"116.67"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"119.51","1":"119.51"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"117.98","1":"117.98"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"116.72","1":"116.72"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"116.53","1":"116.53"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"115.33","1":"115.33"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"115.95","1":"115.95"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"115.12","1":"115.12"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"113.07","1":"113.07"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"116.89","1":"116.89"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"120.19","1":"120.19"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"115.62","1":"115.62"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"116.63","1":"116.63"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"118.44","1":"118.44"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"116.70","1":"116.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"117.45","1":"117.45"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"116.28","1":"116.28"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"116.88","1":"116.88"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"117.24","1":"117.24"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"116.08","1":"116.08"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"121.88","1":"121.88"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"124.72","1":"124.72"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"124.56","1":"124.56"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"126.52","1":"126.52"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"128.73","1":"128.73"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"135.16","1":"135.16"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"141.91","1":"141.91"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"138.02","1":"138.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"136.38","1":"136.38"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"124.00","1":"124.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"121.75","1":"121.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"121.16","1":"121.16"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"120.51","1":"120.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"120.58","1":"120.58"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"119.93","1":"119.93"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"119.61","1":"119.61"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"120.43","1":"120.43"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"124.94","1":"124.94"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"131.18","1":"131.18"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"137.73","1":"137.73"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"144.61","1":"144.61"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"139.17","1":"139.17"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"136.90","1":"136.90"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"136.78","1":"136.78"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"143.61","1":"143.61"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"141.36","1":"141.36"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"141.55","1":"141.55"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"140.32","1":"140.32"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"139.89","1":"139.89"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"139.65","1":"139.65"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"139.43","1":"139.43"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"142.91","1":"142.91"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"141.31","1":"141.31"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"137.83","1":"137.83"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"135.75","1":"135.75"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"135.85","1":"135.85"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"137.99","1":"137.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"137.67","1":"137.67"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"140.54","1":"140.54"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"140.27","1":"140.27"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"139.55","1":"139.55"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"140.57","1":"140.57"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"141.68","1":"141.68"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"141.38","1":"141.38"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"139.62","1":"139.62"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"143.48","1":"143.48"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"146.50","1":"146.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"153.82","1":"153.82"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"160.69","1":"160.69"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"153.10","1":"153.10"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"148.98","1":"148.98"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"148.10","1":"148.10"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"147.75","1":"147.75"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"150.13","1":"150.13"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"150.12","1":"150.12"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"150.84","1":"150.84"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"149.51","1":"149.51"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"150.00","1":"150.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"148.76","1":"148.76"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"148.55","1":"148.55"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"147.44","1":"147.44"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"147.01","1":"147.01"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"150.76","1":"150.76"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"149.97","1":"149.97"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"151.40","1":"151.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"158.97","1":"158.97"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"166.69","1":"166.69"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"161.73","1":"161.73"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"158.69","1":"158.69"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"154.54","1":"154.54"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"155.14","1":"155.14"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"158.63","1":"158.63"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"166.22","1":"166.22"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"168.70","1":"168.70"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"163.75","1":"163.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"160.71","1":"160.71"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"164.35","1":"164.35"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"161.42","1":"161.42"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"160.85","1":"160.85"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"158.42","1":"158.42"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"157.00","1":"157.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"155.52","1":"155.52"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"161.47","1":"161.47"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"158.82","1":"158.82"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"161.65","1":"161.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"164.75","1":"164.75"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"163.55","1":"163.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"161.79","1":"161.79"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"163.26","1":"163.26"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"163.06","1":"163.06"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"162.55","1":"162.55"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"160.01","1":"160.01"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"160.25","1":"160.25"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"161.73","1":"161.73"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"160.48","1":"160.48"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"160.31","1":"160.31"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"165.66","1":"165.66"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"161.83","1":"161.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"160.30","1":"160.30"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"160.18","1":"160.18"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"161.80","1":"161.80"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"161.31","1":"161.31"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"162.44","1":"162.44"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"160.17","1":"160.17"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"160.25","1":"160.25"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"160.57","1":"160.57"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"161.40","1":"161.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"162.23","1":"162.23"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"160.61","1":"160.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"158.77","1":"158.77"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"159.12","1":"159.12"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"160.12","1":"160.12"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"160.58","1":"160.58"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"159.30","1":"159.30"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"158.15","1":"158.15"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"160.11","1":"160.11"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"160.15","1":"160.15"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"160.14","1":"160.14"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"159.93","1":"159.93"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"159.12","1":"159.12"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"159.03","1":"159.03"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"158.79","1":"158.79"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"158.07","1":"158.07"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"157.23","1":"157.23"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"156.72","1":"156.72"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"158.91","1":"158.91"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"160.06","1":"160.06"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"165.49","1":"165.49"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"163.81","1":"163.81"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"163.85","1":"163.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"165.37","1":"165.37"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"163.72","1":"163.72"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"164.50","1":"164.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"169.66","1":"169.66"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"165.82","1":"165.82"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"167.78","1":"167.78"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"167.60","1":"167.60"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"165.32","1":"165.32"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"173.58","1":"173.58"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"171.89","1":"171.89"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"166.53","1":"166.53"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"164.89","1":"164.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"165.81","1":"165.81"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"168.18","1":"168.18"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"169.64","1":"169.64"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"170.05","1":"170.05"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"171.31","1":"171.31"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"171.97","1":"171.97"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"171.72","1":"171.72"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"171.77","1":"171.77"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"173.66","1":"173.66"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"173.44","1":"173.44"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"173.01","1":"173.01"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"156.66","1":"156.66"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"151.90","1":"151.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"149.00","1":"149.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"144.80","1":"144.80"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"143.17","1":"143.17"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"141.40","1":"141.40"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"139.40","1":"139.40"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"138.18","1":"138.18"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"144.27","1":"144.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"146.63","1":"146.63"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"145.04","1":"145.04"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"144.44","1":"144.44"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"144.74","1":"144.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"144.51","1":"144.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"144.00","1":"144.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"145.01","1":"145.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"143.08","1":"143.08"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"143.13","1":"143.13"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"143.57","1":"143.57"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"142.87","1":"142.87"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"142.63","1":"142.63"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"142.84","1":"142.84"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"143.00","1":"143.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"142.74","1":"142.74"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"145.84","1":"145.84"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"145.14","1":"145.14"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"145.50","1":"145.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"147.05","1":"147.05"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"147.00","1":"147.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"147.11","1":"147.11"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"146.85","1":"146.85"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"149.37","1":"149.37"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"148.11","1":"148.11"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"147.16","1":"147.16"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"148.34","1":"148.34"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"148.78","1":"148.78"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"151.10","1":"151.10"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"158.04","1":"158.04"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"165.94","1":"165.94"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"174.23","1":"174.23"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"181.13","1":"181.13"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"172.42","1":"172.42"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"166.67","1":"166.67"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"164.60","1":"164.60"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"164.18","1":"164.18"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"165.13","1":"165.13"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"163.18","1":"163.18"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"167.35","1":"167.35"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"171.03","1":"171.03"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"172.43","1":"172.43"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"170.16","1":"170.16"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"171.09","1":"171.09"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"170.70","1":"170.70"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"171.23","1":"171.23"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"174.76","1":"174.76"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"175.17","1":"175.17"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"174.26","1":"174.26"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"176.04","1":"176.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"177.51","1":"177.51"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"179.14","1":"179.14"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"176.80","1":"176.80"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"177.70","1":"177.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"176.63","1":"176.63"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"177.05","1":"177.05"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"175.73","1":"175.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"173.18","1":"173.18"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"173.57","1":"173.57"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"174.99","1":"174.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"174.00","1":"174.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"173.76","1":"173.76"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"171.31","1":"171.31"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"168.12","1":"168.12"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"166.12","1":"166.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"169.77","1":"169.77"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"169.67","1":"169.67"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"167.18","1":"167.18"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"165.22","1":"165.22"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"167.50","1":"167.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"165.25","1":"165.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"164.86","1":"164.86"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"160.74","1":"160.74"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"159.65","1":"159.65"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"158.59","1":"158.59"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"158.96","1":"158.96"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"160.33","1":"160.33"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"157.98","1":"157.98"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"157.79","1":"157.79"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"157.19","1":"157.19"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"156.09","1":"156.09"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"151.18","1":"151.18"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"144.23","1":"144.23"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"137.02","1":"137.02"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"136.55","1":"136.55"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"138.07","1":"138.07"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"142.98","1":"142.98"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"139.22","1":"139.22"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"137.30","1":"137.30"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"136.88","1":"136.88"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.26","1":"138.26"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"137.00","1":"137.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"135.67","1":"135.67"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"135.00","1":"135.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"135.08","1":"135.08"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"136.33","1":"136.33"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"136.20","1":"136.20"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"136.50","1":"136.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"139.18","1":"139.18"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"142.20","1":"142.20"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"141.00","1":"141.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"141.55","1":"141.55"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"139.69","1":"139.69"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"139.00","1":"139.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"136.79","1":"136.79"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"136.00","1":"136.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"140.93","1":"140.93"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"137.39","1":"137.39"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"138.02","1":"138.02"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"137.18","1":"137.18"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"136.27","1":"136.27"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"136.95","1":"136.95"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"137.56","1":"137.56"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"137.19","1":"137.19"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"135.44","1":"135.44"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"135.45","1":"135.45"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"134.08","1":"134.08"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"131.03","1":"131.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"130.06","1":"130.06"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"134.79","1":"134.79"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"139.39","1":"139.39"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"140.26","1":"140.26"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"139.50","1":"139.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"139.05","1":"139.05"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"139.55","1":"139.55"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"138.28","1":"138.28"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"134.74","1":"134.74"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"138.51","1":"138.51"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"139.04","1":"139.04"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"138.61","1":"138.61"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"138.55","1":"138.55"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"137.94","1":"137.94"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"138.93","1":"138.93"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"137.07","1":"137.07"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"137.08","1":"137.08"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"138.00","1":"138.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"136.16","1":"136.16"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"136.55","1":"136.55"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"136.80","1":"136.80"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"136.19","1":"136.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"137.01","1":"137.01"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"136.47","1":"136.47"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"136.09","1":"136.09"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"137.61","1":"137.61"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"137.38","1":"137.38"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"136.54","1":"136.54"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"136.11","1":"136.11"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"135.71","1":"135.71"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"133.25","1":"133.25"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"130.13","1":"130.13"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"135.49","1":"135.49"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"135.44","1":"135.44"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"134.18","1":"134.18"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"133.47","1":"133.47"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"134.26","1":"134.26"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"128.10","1":"128.10"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"129.44","1":"129.44"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"127.81","1":"127.81"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"122.24","1":"122.24"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"121.65","1":"121.65"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"120.42","1":"120.42"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"116.76","1":"116.76"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"117.69","1":"117.69"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"119.36","1":"119.36"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"118.27","1":"118.27"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"122.00","1":"122.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"116.87","1":"116.87"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"119.50","1":"119.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"112.61","1":"112.61"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"113.38","1":"113.38"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"114.50","1":"114.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"110.67","1":"110.67"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"109.60","1":"109.60"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"108.04","1":"108.04"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"110.67","1":"110.67"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"110.90","1":"110.90"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"114.97","1":"114.97"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"115.03","1":"115.03"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"116.72","1":"116.72"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"117.80","1":"117.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"118.49","1":"118.49"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"117.65","1":"117.65"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"114.83","1":"114.83"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"118.09","1":"118.09"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"118.89","1":"118.89"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"121.53","1":"121.53"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"124.98","1":"124.98"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"125.68","1":"125.68"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"123.31","1":"123.31"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"120.96","1":"120.96"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"120.07","1":"120.07"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"121.72","1":"121.72"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"120.03","1":"120.03"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"115.68","1":"115.68"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"114.00","1":"114.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"112.54","1":"112.54"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"111.21","1":"111.21"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"105.66","1":"105.66"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"100.53","1":"100.53"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"102.81","1":"102.81"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"102.53","1":"102.53"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"103.28","1":"103.28"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"103.02","1":"103.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"102.00","1":"102.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"101.53","1":"101.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"101.28","1":"101.28"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"105.12","1":"105.12"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"106.15","1":"106.15"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"103.51","1":"103.51"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"103.59","1":"103.59"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"103.25","1":"103.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"101.33","1":"101.33"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"103.31","1":"103.31"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"104.91","1":"104.91"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"104.51","1":"104.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"107.34","1":"107.34"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"110.01","1":"110.01"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"114.66","1":"114.66"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"120.04","1":"120.04"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"119.83","1":"119.83"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"118.58","1":"118.58"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"117.83","1":"117.83"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"117.90","1":"117.90"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"117.51","1":"117.51"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"123.38","1":"123.38"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"123.38","1":"123.38"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"117.47","1":"117.47"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"112.79","1":"112.79"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"113.89","1":"113.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"113.46","1":"113.46"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"112.30","1":"112.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"107.60","1":"107.60"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"111.29","1":"111.29"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"110.74","1":"110.74"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"110.10","1":"110.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"115.60","1":"115.60"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"115.32","1":"115.32"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"113.89","1":"113.89"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"106.04","1":"106.04"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"107.26","1":"107.26"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"104.01","1":"104.01"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"102.49","1":"102.49"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"102.52","1":"102.52"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"102.44","1":"102.44"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"103.52","1":"103.52"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"101.50","1":"101.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"100.00","1":"100.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"101.16","1":"101.16"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"99.75","1":"99.75"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"100.59","1":"100.59"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"99.91","1":"99.91"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"99.00","1":"99.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"99.72","1":"99.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"101.59","1":"101.59"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"102.10","1":"102.10"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"101.00","1":"101.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"101.47","1":"101.47"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"101.57","1":"101.57"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"100.13","1":"100.13"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"101.55","1":"101.55"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"100.05","1":"100.05"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"100.02","1":"100.02"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"100.01","1":"100.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"99.13","1":"99.13"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"99.30","1":"99.30"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"97.35","1":"97.35"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"97.34","1":"97.34"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"96.55","1":"96.55"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"97.95","1":"97.95"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"96.58","1":"96.58"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"94.37","1":"94.37"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"93.50","1":"93.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"88.86","1":"88.86"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"87.76","1":"87.76"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"89.74","1":"89.74"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"85.26","1":"85.26"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"81.00","1":"81.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"76.95","1":"76.95"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"73.20","1":"73.20"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"73.28","1":"73.28"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"75.20","1":"75.20"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"78.96","1":"78.96"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"82.79","1":"82.79"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"86.92","1":"86.92"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"87.55","1":"87.55"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"86.00","1":"86.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"86.20","1":"86.20"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"90.17","1":"90.17"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"94.67","1":"94.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"96.92","1":"96.92"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"93.08","1":"93.08"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"94.63","1":"94.63"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"90.66","1":"90.66"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"88.19","1":"88.19"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"85.01","1":"85.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"87.56","1":"87.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"89.27","1":"89.27"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"89.93","1":"89.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"92.50","1":"92.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"94.02","1":"94.02"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"94.28","1":"94.28"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"94.00","1":"94.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"93.12","1":"93.12"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"92.50","1":"92.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"91.30","1":"91.30"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"91.95","1":"91.95"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"91.79","1":"91.79"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"93.99","1":"93.99"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"92.53","1":"92.53"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"93.66","1":"93.66"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"98.34","1":"98.34"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"103.25","1":"103.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"108.41","1":"108.41"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"107.11","1":"107.11"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"101.89","1":"101.89"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"100.16","1":"100.16"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"95.83","1":"95.83"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"98.61","1":"98.61"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"99.36","1":"99.36"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"98.89","1":"98.89"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"94.01","1":"94.01"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"91.39","1":"91.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"89.00","1":"89.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"89.33","1":"89.33"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"90.30","1":"90.30"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"91.40","1":"91.40"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"92.70","1":"92.70"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"91.17","1":"91.17"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"90.57","1":"90.57"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"91.00","1":"91.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"89.50","1":"89.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"88.21","1":"88.21"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"86.60","1":"86.60"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"83.85","1":"83.85"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"84.43","1":"84.43"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"84.67","1":"84.67"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"84.00","1":"84.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"86.51","1":"86.51"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"85.50","1":"85.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"84.31","1":"84.31"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"87.90","1":"87.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"86.21","1":"86.21"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"87.25","1":"87.25"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"87.59","1":"87.59"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"87.00","1":"87.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"86.58","1":"86.58"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"86.11","1":"86.11"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"86.06","1":"86.06"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"87.07","1":"87.07"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"87.92","1":"87.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"90.69","1":"90.69"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"89.15","1":"89.15"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"92.14","1":"92.14"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"91.33","1":"91.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"90.55","1":"90.55"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"89.16","1":"89.16"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"90.00","1":"90.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"88.50","1":"88.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"88.00","1":"88.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"92.40","1":"92.40"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"87.80","1":"87.80"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"86.50","1":"86.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"86.12","1":"86.12"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"86.61","1":"86.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"89.50","1":"89.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"86.75","1":"86.75"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"86.50","1":"86.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"86.40","1":"86.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"85.40","1":"85.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"82.01","1":"82.01"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"81.14","1":"81.14"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"80.50","1":"80.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"79.56","1":"79.56"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"79.12","1":"79.12"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"80.10","1":"80.10"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"76.11","1":"76.11"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"78.20","1":"78.20"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"78.25","1":"78.25"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"78.99","1":"78.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"77.81","1":"77.81"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"80.20","1":"80.20"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"80.50","1":"80.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"79.61","1":"79.61"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"79.60","1":"79.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"79.47","1":"79.47"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"80.29","1":"80.29"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"79.05","1":"79.05"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"79.90","1":"79.90"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"79.87","1":"79.87"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"78.09","1":"78.09"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"76.05","1":"76.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"77.95","1":"77.95"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"79.18","1":"79.18"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"79.17","1":"79.17"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"79.76","1":"79.76"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"77.80","1":"77.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"77.49","1":"77.49"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"76.40","1":"76.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"78.68","1":"78.68"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"78.50","1":"78.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"80.23","1":"80.23"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"76.41","1":"76.41"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"75.77","1":"75.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"75.80","1":"75.80"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"77.89","1":"77.89"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"74.00","1":"74.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"73.13","1":"73.13"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"73.02","1":"73.02"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"71.11","1":"71.11"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"74.00","1":"74.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"77.80","1":"77.80"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"79.50","1":"79.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"82.53","1":"82.53"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"86.34","1":"86.34"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"83.07","1":"83.07"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"82.99","1":"82.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"82.10","1":"82.10"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"81.00","1":"81.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"82.45","1":"82.45"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"83.00","1":"83.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"82.51","1":"82.51"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"82.10","1":"82.10"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"82.50","1":"82.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"81.43","1":"81.43"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"82.34","1":"82.34"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"81.50","1":"81.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"81.42","1":"81.42"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"80.50","1":"80.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"82.05","1":"82.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"83.00","1":"83.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"82.50","1":"82.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"83.34","1":"83.34"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"83.13","1":"83.13"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"81.50","1":"81.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"81.50","1":"81.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"83.79","1":"83.79"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"82.00","1":"82.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"79.10","1":"79.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"79.05","1":"79.05"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"77.95","1":"77.95"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"81.61","1":"81.61"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"79.50","1":"79.50"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"78.60","1":"78.60"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"81.15","1":"81.15"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"81.50","1":"81.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"79.10","1":"79.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"79.50","1":"79.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"75.53","1":"75.53"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"71.76","1":"71.76"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"68.18","1":"68.18"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"64.78","1":"64.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"61.55","1":"61.55"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"58.52","1":"58.52"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"55.65","1":"55.65"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"52.87","1":"52.87"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"50.23","1":"50.23"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"47.94","1":"47.94"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"46.50","1":"46.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"46.06","1":"46.06"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"43.76","1":"43.76"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"41.58","1":"41.58"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"41.95","1":"41.95"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"41.89","1":"41.89"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"42.93","1":"42.93"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"44.94","1":"44.94"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"46.26","1":"46.26"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"45.25","1":"45.25"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"49.62","1":"49.62"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"51.92","1":"51.92"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"54.31","1":"54.31"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"51.60","1":"51.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"52.65","1":"52.65"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"55.28","1":"55.28"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"58.04","1":"58.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"60.94","1":"60.94"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"61.47","1":"61.47"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"63.72","1":"63.72"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"60.54","1":"60.54"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"57.52","1":"57.52"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"54.65","1":"54.65"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"53.09","1":"53.09"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"55.74","1":"55.74"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"56.30","1":"56.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"55.50","1":"55.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"55.45","1":"55.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"56.89","1":"56.89"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"54.96","1":"54.96"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"54.58","1":"54.58"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"53.25","1":"53.25"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"53.19","1":"53.19"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"53.15","1":"53.15"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"52.75","1":"52.75"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"50.12","1":"50.12"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"50.50","1":"50.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"51.49","1":"51.49"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"50.51","1":"50.51"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"51.50","1":"51.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"51.50","1":"51.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"49.46","1":"49.46"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"48.48","1":"48.48"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"49.37","1":"49.37"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"49.75","1":"49.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"49.99","1":"49.99"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"50.49","1":"50.49"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"50.80","1":"50.80"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"50.50","1":"50.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"50.74","1":"50.74"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"51.00","1":"51.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"50.32","1":"50.32"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"49.96","1":"49.96"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"51.06","1":"51.06"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"51.74","1":"51.74"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"50.25","1":"50.25"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"49.48","1":"49.48"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"50.96","1":"50.96"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"51.69","1":"51.69"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"50.83","1":"50.83"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"50.99","1":"50.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.09","1":"53.09"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"52.04","1":"52.04"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"51.00","1":"51.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"48.55","1":"48.55"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"49.66","1":"49.66"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"49.75","1":"49.75"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"49.53","1":"49.53"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"49.72","1":"49.72"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"50.11","1":"50.11"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"49.31","1":"49.31"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"49.74","1":"49.74"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"51.41","1":"51.41"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"51.14","1":"51.14"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"51.78","1":"51.78"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"51.63","1":"51.63"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"51.43","1":"51.43"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"51.17","1":"51.17"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.59","1":"50.59"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"50.34","1":"50.34"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"50.20","1":"50.20"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"50.59","1":"50.59"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"51.50","1":"51.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"50.05","1":"50.05"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"49.37","1":"49.37"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"48.50","1":"48.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"48.95","1":"48.95"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"47.42","1":"47.42"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"45.05","1":"45.05"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"42.80","1":"42.80"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"44.55","1":"44.55"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"46.77","1":"46.77"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"47.15","1":"47.15"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"48.64","1":"48.64"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"49.89","1":"49.89"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"48.50","1":"48.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"47.47","1":"47.47"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"46.97","1":"46.97"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"45.37","1":"45.37"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"45.20","1":"45.20"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"44.70","1":"44.70"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"44.10","1":"44.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"43.60","1":"43.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"43.11","1":"43.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"41.50","1":"41.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"41.00","1":"41.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"39.03","1":"39.03"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"37.40","1":"37.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"37.38","1":"37.38"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"39.05","1":"39.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"37.87","1":"37.87"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"36.61","1":"36.61"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"37.60","1":"37.60"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"38.26","1":"38.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.19","1":"37.19"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"35.76","1":"35.76"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"34.05","1":"34.05"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"33.85","1":"33.85"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"33.50","1":"33.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"32.60","1":"32.60"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"32.55","1":"32.55"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"32.50","1":"32.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"34.10","1":"34.10"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"34.90","1":"34.90"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"33.10","1":"33.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"33.70","1":"33.70"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"32.50","1":"32.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"32.00","1":"32.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"30.45","1":"30.45"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"31.97","1":"31.97"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"32.90","1":"32.90"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"31.26","1":"31.26"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"31.00","1":"31.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"32.29","1":"32.29"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"33.90","1":"33.90"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"34.95","1":"34.95"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"35.01","1":"35.01"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"36.00","1":"36.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"37.80","1":"37.80"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"37.99","1":"37.99"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"37.50","1":"37.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"35.63","1":"35.63"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"36.75","1":"36.75"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"38.58","1":"38.58"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"39.60","1":"39.60"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"37.62","1":"37.62"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"37.25","1":"37.25"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.50","1":"37.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"34.68","1":"34.68"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"32.97","1":"32.97"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"34.49","1":"34.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"36.04","1":"36.04"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"36.02","1":"36.02"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"35.70","1":"35.70"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"35.10","1":"35.10"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"33.56","1":"33.56"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"31.89","1":"31.89"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"29.45","1":"29.45"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"27.99","1":"27.99"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"26.80","1":"26.80"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"26.65","1":"26.65"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"25.64","1":"25.64"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"23.24","1":"23.24"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"24.40","1":"24.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"25.24","1":"25.24"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"24.68","1":"24.68"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"24.99","1":"24.99"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"24.90","1":"24.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"25.30","1":"25.30"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"24.95","1":"24.95"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"24.32","1":"24.32"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"24.28","1":"24.28"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"25.39","1":"25.39"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"26.65","1":"26.65"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"27.02","1":"27.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"26.61","1":"26.61"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"27.65","1":"27.65"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"27.20","1":"27.20"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"26.51","1":"26.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"25.60","1":"25.60"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"25.75","1":"25.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"26.34","1":"26.34"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"25.75","1":"25.75"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"25.85","1":"25.85"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"25.10","1":"25.10"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"25.33","1":"25.33"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"25.50","1":"25.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"25.69","1":"25.69"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"25.70","1":"25.70"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"25.99","1":"25.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"25.51","1":"25.51"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"25.67","1":"25.67"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"25.70","1":"25.70"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"25.72","1":"25.72"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"24.58","1":"24.58"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"24.19","1":"24.19"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"24.40","1":"24.40"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"24.60","1":"24.60"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"25.83","1":"25.83"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"27.12","1":"27.12"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"28.47","1":"28.47"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"29.48","1":"29.48"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.95","1":"30.95"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"32.49","1":"32.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"34.11","1":"34.11"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"34.12","1":"34.12"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"35.13","1":"35.13"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"35.61","1":"35.61"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"33.50","1":"33.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"33.30","1":"33.30"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.64","1":"31.64"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"32.41","1":"32.41"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"32.50","1":"32.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"31.55","1":"31.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"32.90","1":"32.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"34.54","1":"34.54"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"36.26","1":"36.26"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"38.07","1":"38.07"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"36.97","1":"36.97"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"37.43","1":"37.43"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"39.30","1":"39.30"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"41.26","1":"41.26"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"40.05","1":"40.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"40.28","1":"40.28"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"40.69","1":"40.69"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"39.94","1":"39.94"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"41.93","1":"41.93"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"43.23","1":"43.23"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"44.15","1":"44.15"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"46.35","1":"46.35"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"48.66","1":"48.66"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"51.09","1":"51.09"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"48.72","1":"48.72"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"51.15","1":"51.15"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"53.70","1":"53.70"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.09","1":"55.09"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"53.63","1":"53.63"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"55.98","1":"55.98"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"55.10","1":"55.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"55.72","1":"55.72"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"55.35","1":"55.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"54.72","1":"54.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.69","1":"53.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"53.80","1":"53.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"56.49","1":"56.49"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"59.31","1":"59.31"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"62.27","1":"62.27"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"65.38","1":"65.38"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"68.64","1":"68.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"72.07","1":"72.07"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"75.67","1":"75.67"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.45","1":"79.45"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"75.48","1":"75.48"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"77.22","1":"77.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"73.36","1":"73.36"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"71.10","1":"71.10"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"74.65","1":"74.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"75.44","1":"75.44"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"76.73","1":"76.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"74.80","1":"74.80"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"76.20","1":"76.20"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"79.92","1":"79.92"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.79","1":"78.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"74.86","1":"74.86"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"74.53","1":"74.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"70.95","1":"70.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"74.35","1":"74.35"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"75.04","1":"75.04"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"73.93","1":"73.93"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"73.30","1":"73.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"71.53","1":"71.53"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"70.84","1":"70.84"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"69.41","1":"69.41"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"68.18","1":"68.18"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"67.64","1":"67.64"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"69.01","1":"69.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"70.50","1":"70.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"69.65","1":"69.65"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"70.02","1":"70.02"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"72.00","1":"72.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"68.17","1":"68.17"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"70.49","1":"70.49"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"67.52","1":"67.52"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"67.70","1":"67.70"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"68.10","1":"68.10"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"66.20","1":"66.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"67.99","1":"67.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.25","1":"66.25"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"70.02","1":"70.02"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"66.98","1":"66.98"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"65.21","1":"65.21"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"61.47","1":"61.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"59.16","1":"59.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"58.41","1":"58.41"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"57.40","1":"57.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.94","1":"55.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"58.93","1":"58.93"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"58.51","1":"58.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"57.52","1":"57.52"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"58.50","1":"58.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"56.85","1":"56.85"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"55.80","1":"55.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"59.34","1":"59.34"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"61.54","1":"61.54"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.13","1":"58.13"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"59.25","1":"59.25"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"54.81","1":"54.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"50.87","1":"50.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"47.06","1":"47.06"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.82","1":"48.82"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"49.42","1":"49.42"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"45.91","1":"45.91"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"45.18","1":"45.18"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"42.56","1":"42.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"42.00","1":"42.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"45.15","1":"45.15"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.53","1":"48.53"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"52.16","1":"52.16"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"56.07","1":"56.07"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"56.25","1":"56.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"57.98","1":"57.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"56.10","1":"56.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"56.95","1":"56.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"58.40","1":"58.40"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"58.99","1":"58.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"58.59","1":"58.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"58.00","1":"58.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"60.18","1":"60.18"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"64.15","1":"64.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"68.54","1":"68.54"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"64.49","1":"64.49"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"63.09","1":"63.09"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"61.97","1":"61.97"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"59.90","1":"59.90"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.00","1":"59.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"60.11","1":"60.11"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"61.29","1":"61.29"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"62.83","1":"62.83"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"61.83","1":"61.83"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"60.22","1":"60.22"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"59.99","1":"59.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"58.15","1":"58.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"62.51","1":"62.51"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"64.65","1":"64.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"65.91","1":"65.91"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"64.04","1":"64.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"64.17","1":"64.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"64.29","1":"64.29"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"65.26","1":"65.26"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"64.70","1":"64.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"63.98","1":"63.98"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"67.28","1":"67.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"66.60","1":"66.60"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"64.41","1":"64.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"62.70","1":"62.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"63.51","1":"63.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"63.48","1":"63.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"66.11","1":"66.11"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"65.41","1":"65.41"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"68.53","1":"68.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"68.73","1":"68.73"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"66.77","1":"66.77"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"71.77","1":"71.77"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"77.15","1":"77.15"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"82.32","1":"82.32"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"79.46","1":"79.46"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"76.21","1":"76.21"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"79.30","1":"79.30"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"78.54","1":"78.54"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"77.43","1":"77.43"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.18","1":"78.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"81.04","1":"81.04"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"78.53","1":"78.53"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"77.45","1":"77.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"77.48","1":"77.48"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"79.85","1":"79.85"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"84.61","1":"84.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"87.55","1":"87.55"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"86.84","1":"86.84"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"85.80","1":"85.80"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"84.75","1":"84.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"83.66","1":"83.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"84.87","1":"84.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"87.78","1":"87.78"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"88.16","1":"88.16"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"87.98","1":"87.98"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"85.58","1":"85.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"85.96","1":"85.96"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"83.55","1":"83.55"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"83.95","1":"83.95"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"83.69","1":"83.69"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"85.38","1":"85.38"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"86.00","1":"86.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"85.31","1":"85.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.90","1":"84.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"82.97","1":"82.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"83.16","1":"83.16"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"81.21","1":"81.21"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"81.03","1":"81.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"80.51","1":"80.51"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.47","1":"81.47"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"79.62","1":"79.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"80.52","1":"80.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.32","1":"80.32"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"80.13","1":"80.13"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"80.16","1":"80.16"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"79.38","1":"79.38"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"76.06","1":"76.06"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"78.18","1":"78.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"79.69","1":"79.69"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"79.96","1":"79.96"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"82.02","1":"82.02"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"81.80","1":"81.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.48","1":"85.48"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"85.08","1":"85.08"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.69","1":"86.69"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"87.18","1":"87.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"85.98","1":"85.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"88.40","1":"88.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"86.60","1":"86.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"86.18","1":"86.18"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"84.57","1":"84.57"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"84.73","1":"84.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"85.10","1":"85.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"83.79","1":"83.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"82.70","1":"82.70"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"83.60","1":"83.60"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.35","1":"84.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"84.48","1":"84.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"83.30","1":"83.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"89.54","1":"89.54"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"90.20","1":"90.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"96.96","1":"96.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"89.69","1":"89.69"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"89.17","1":"89.17"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"85.76","1":"85.76"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"91.05","1":"91.05"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"94.51","1":"94.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"89.00","1":"89.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"88.33","1":"88.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"94.06","1":"94.06"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"92.54","1":"92.54"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"93.64","1":"93.64"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"90.41","1":"90.41"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"90.31","1":"90.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"97.08","1":"97.08"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"102.21","1":"102.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"98.26","1":"98.26"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"98.13","1":"98.13"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"99.00","1":"99.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"97.65","1":"97.65"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"90.33","1":"90.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"86.24","1":"86.24"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"91.68","1":"91.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"89.79","1":"89.79"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"88.50","1":"88.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"85.84","1":"85.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"85.50","1":"85.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"89.61","1":"89.61"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"86.40","1":"86.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"87.54","1":"87.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"87.15","1":"87.15"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"87.13","1":"87.13"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"85.53","1":"85.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"83.60","1":"83.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"84.00","1":"84.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"84.94","1":"84.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"82.01","1":"82.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"83.34","1":"83.34"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"82.93","1":"82.93"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"81.10","1":"81.10"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"80.02","1":"80.02"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"81.40","1":"81.40"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"83.04","1":"83.04"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"85.63","1":"85.63"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"92.05","1":"92.05"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"97.90","1":"97.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"97.03","1":"97.03"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"98.34","1":"98.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"97.50","1":"97.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"93.10","1":"93.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"95.62","1":"95.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"99.22","1":"99.22"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"106.38","1":"106.38"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"107.87","1":"107.87"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"109.68","1":"109.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"117.90","1":"117.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"124.83","1":"124.83"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"124.48","1":"124.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"118.23","1":"118.23"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"116.82","1":"116.82"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"116.09","1":"116.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"112.70","1":"112.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"115.28","1":"115.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"112.60","1":"112.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"111.93","1":"111.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"109.90","1":"109.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"110.93","1":"110.93"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"108.72","1":"108.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"106.02","1":"106.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"113.42","1":"113.42"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"121.92","1":"121.92"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"118.87","1":"118.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.78","1":"113.78"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"114.83","1":"114.83"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"112.53","1":"112.53"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.29","1":"111.29"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.42","1":"112.42"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"111.60","1":"111.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"112.04","1":"112.04"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"113.86","1":"113.86"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"112.54","1":"112.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.98","1":"120.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"121.11","1":"121.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"125.88","1":"125.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"125.28","1":"125.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"126.25","1":"126.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"124.00","1":"124.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.13","1":"120.13"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"118.67","1":"118.67"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"118.36","1":"118.36"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"120.01","1":"120.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.93","1":"119.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"118.34","1":"118.34"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"117.90","1":"117.90"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.46","1":"119.46"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"115.87","1":"115.87"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"116.26","1":"116.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"117.58","1":"117.58"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"117.70","1":"117.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"116.30","1":"116.30"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"115.65","1":"115.65"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"116.90","1":"116.90"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"109.57","1":"109.57"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"113.19","1":"113.19"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"107.63","1":"107.63"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"105.17","1":"105.17"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"106.74","1":"106.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"99.97","1":"99.97"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"99.65","1":"99.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"99.99","1":"99.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"96.80","1":"96.80"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"91.69","1":"91.69"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"93.19","1":"93.19"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"92.32","1":"92.32"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"93.78","1":"93.78"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"93.31","1":"93.31"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"93.25","1":"93.25"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"94.00","1":"94.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"91.87","1":"91.87"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"91.06","1":"91.06"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"91.71","1":"91.71"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"91.15","1":"91.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"86.75","1":"86.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"90.80","1":"90.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"90.00","1":"90.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"93.09","1":"93.09"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"93.70","1":"93.70"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.10","1":"91.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"93.90","1":"93.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"92.42","1":"92.42"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"92.38","1":"92.38"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"94.85","1":"94.85"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"98.19","1":"98.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"96.98","1":"96.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"94.91","1":"94.91"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.31","1":"96.31"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"89.87","1":"89.87"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"95.48","1":"95.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"94.69","1":"94.69"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"96.14","1":"96.14"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"96.00","1":"96.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"103.20","1":"103.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"110.94","1":"110.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"114.22","1":"114.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"119.73","1":"119.73"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"117.40","1":"117.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"115.79","1":"115.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"115.98","1":"115.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"113.79","1":"113.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"114.50","1":"114.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.41","1":"114.41"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"118.06","1":"118.06"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"118.50","1":"118.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"119.03","1":"119.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"118.50","1":"118.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"117.32","1":"117.32"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"118.44","1":"118.44"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"117.99","1":"117.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"116.47","1":"116.47"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"117.42","1":"117.42"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"115.16","1":"115.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"114.40","1":"114.40"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"112.05","1":"112.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"112.00","1":"112.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"109.80","1":"109.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"109.12","1":"109.12"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"108.90","1":"108.90"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"105.78","1":"105.78"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"108.00","1":"108.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"111.13","1":"111.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"109.85","1":"109.85"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"111.40","1":"111.40"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"112.30","1":"112.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"110.00","1":"110.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.14","1":"113.14"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"113.89","1":"113.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"108.35","1":"108.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"108.50","1":"108.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"105.54","1":"105.54"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"107.00","1":"107.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"121.69","1":"121.69"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"119.66","1":"119.66"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"119.16","1":"119.16"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"119.64","1":"119.64"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"116.00","1":"116.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"119.22","1":"119.22"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"125.42","1":"125.42"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"124.40","1":"124.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"121.80","1":"121.80"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"120.14","1":"120.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"119.00","1":"119.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"118.86","1":"118.86"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"119.34","1":"119.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"118.60","1":"118.60"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"117.60","1":"117.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"118.71","1":"118.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"119.05","1":"119.05"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"119.71","1":"119.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"119.90","1":"119.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"121.05","1":"121.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"120.05","1":"120.05"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"119.36","1":"119.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"110.41","1":"110.41"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"102.13","1":"102.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"99.96","1":"99.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"100.09","1":"100.09"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"97.89","1":"97.89"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"97.61","1":"97.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"96.01","1":"96.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"94.90","1":"94.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"93.57","1":"93.57"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.00","1":"96.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"97.77","1":"97.77"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"96.04","1":"96.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"91.21","1":"91.21"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"90.54","1":"90.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"92.53","1":"92.53"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"92.50","1":"92.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"88.13","1":"88.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"86.03","1":"86.03"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"86.99","1":"86.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"89.52","1":"89.52"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"85.60","1":"85.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"89.97","1":"89.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"88.74","1":"88.74"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.29","1":"90.29"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"96.31","1":"96.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"95.15","1":"95.15"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"95.43","1":"95.43"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"95.10","1":"95.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"92.30","1":"92.30"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"93.50","1":"93.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"102.16","1":"102.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"84.89","1":"84.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"83.00","1":"83.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"84.00","1":"84.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"82.80","1":"82.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"82.80","1":"82.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"81.20","1":"81.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"83.55","1":"83.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"84.89","1":"84.89"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"83.50","1":"83.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"82.40","1":"82.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"81.81","1":"81.81"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"78.90","1":"78.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.65","1":"78.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.99","1":"78.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"78.80","1":"78.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"77.55","1":"77.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"73.50","1":"73.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"74.20","1":"74.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.50","1":"75.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"74.70","1":"74.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"69.00","1":"69.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"66.25","1":"66.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"68.78","1":"68.78"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"64.95","1":"64.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"64.88","1":"64.88"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"66.50","1":"66.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"66.50","1":"66.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"69.95","1":"69.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"69.75","1":"69.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"68.53","1":"68.53"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"69.50","1":"69.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"70.10","1":"70.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"71.90","1":"71.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"68.01","1":"68.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"68.75","1":"68.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"66.15","1":"66.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"65.65","1":"65.65"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"65.02","1":"65.02"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"65.75","1":"65.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"66.15","1":"66.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"66.01","1":"66.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"67.10","1":"67.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"66.95","1":"66.95"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"65.53","1":"65.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"65.49","1":"65.49"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"64.20","1":"64.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"63.00","1":"63.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"63.17","1":"63.17"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"61.50","1":"61.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"61.95","1":"61.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"58.99","1":"58.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"59.50","1":"59.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"58.45","1":"58.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"53.65","1":"53.65"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"53.90","1":"53.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"55.10","1":"55.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"55.99","1":"55.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"55.94","1":"55.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"55.05","1":"55.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"55.90","1":"55.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"53.60","1":"53.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"54.33","1":"54.33"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.33","1":"54.33"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"55.60","1":"55.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"56.50","1":"56.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"55.20","1":"55.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"56.15","1":"56.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"57.99","1":"57.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"57.10","1":"57.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"56.10","1":"56.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"60.24","1":"60.24"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"55.40","1":"55.40"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"55.40","1":"55.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"53.70","1":"53.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"52.74","1":"52.74"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"48.71","1":"48.71"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"47.95","1":"47.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"44.40","1":"44.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"43.49","1":"43.49"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.89","1":"43.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.70","1":"42.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.67","1":"42.67"},{"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":"42.50","1":"42.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.88","1":"41.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"41.20","1":"41.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"41.20","1":"41.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"40.54","1":"40.54"},{"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":"40.90","1":"40.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"41.33","1":"41.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"41.15","1":"41.15"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.59","1":"41.59"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"41.85","1":"41.85"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"42.15","1":"42.15"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"42.01","1":"42.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"45.28","1":"45.28"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"48.29","1":"48.29"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.10","1":"49.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"51.99","1":"51.99"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"48.56","1":"48.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"48.07","1":"48.07"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"48.10","1":"48.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"49.25","1":"49.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"44.48","1":"44.48"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"43.45","1":"43.45"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"43.41","1":"43.41"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"44.40","1":"44.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"44.01","1":"44.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.99","1":"45.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"46.25","1":"46.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"45.51","1":"45.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"46.50","1":"46.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"49.80","1":"49.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"49.35","1":"49.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"52.45","1":"52.45"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"50.05","1":"50.05"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"49.40","1":"49.40"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"49.36","1":"49.36"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"48.72","1":"48.72"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"48.35","1":"48.35"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"49.15","1":"49.15"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"50.00","1":"50.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"50.90","1":"50.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"50.89","1":"50.89"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"50.70","1":"50.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"50.80","1":"50.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"50.64","1":"50.64"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"48.81","1":"48.81"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"49.62","1":"49.62"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"49.76","1":"49.76"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"49.25","1":"49.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"45.02","1":"45.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"44.98","1":"44.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"46.05","1":"46.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"45.55","1":"45.55"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"48.20","1":"48.20"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"49.64","1":"49.64"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"49.51","1":"49.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"48.50","1":"48.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"48.50","1":"48.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"42.15","1":"42.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"41.59","1":"41.59"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"41.95","1":"41.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"42.45","1":"42.45"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"39.27","1":"39.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"39.34","1":"39.34"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.80","1":"39.80"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"42.46","1":"42.46"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"41.57","1":"41.57"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.64","1":"39.64"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"40.07","1":"40.07"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"40.11","1":"40.11"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"41.35","1":"41.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"42.50","1":"42.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"44.00","1":"44.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"42.89","1":"42.89"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"42.85","1":"42.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"42.01","1":"42.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"42.99","1":"42.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"44.50","1":"44.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"45.80","1":"45.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"46.99","1":"46.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"45.06","1":"45.06"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"44.20","1":"44.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"44.60","1":"44.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"44.37","1":"44.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"43.00","1":"43.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"41.79","1":"41.79"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"41.41","1":"41.41"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"40.49","1":"40.49"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"40.01","1":"40.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"39.01","1":"39.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"37.20","1":"37.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"37.44","1":"37.44"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.49","1":"37.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"36.97","1":"36.97"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"36.69","1":"36.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"36.45","1":"36.45"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"39.82","1":"39.82"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"39.14","1":"39.14"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"37.50","1":"37.50"},{"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":"36.50","1":"36.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"36.51","1":"36.51"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"35.90","1":"35.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"33.40","1":"33.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"32.35","1":"32.35"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"30.70","1":"30.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"31.15","1":"31.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"33.20","1":"33.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"32.43","1":"32.43"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"33.25","1":"33.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"33.95","1":"33.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"35.20","1":"35.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"36.15","1":"36.15"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"35.10","1":"35.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"35.60","1":"35.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"34.95","1":"34.95"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"35.00","1":"35.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"33.30","1":"33.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"34.49","1":"34.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"32.07","1":"32.07"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"32.45","1":"32.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.99","1":"31.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.51","1":"31.51"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.98","1":"31.98"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"31.60","1":"31.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"31.60","1":"31.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"33.10","1":"33.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"32.80","1":"32.80"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"32.99","1":"32.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"34.39","1":"34.39"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.64","1":"34.64"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.20","1":"34.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"33.90","1":"33.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.49","1":"34.49"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.70","1":"32.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"33.10","1":"33.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"33.94","1":"33.94"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"34.40","1":"34.40"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"34.73","1":"34.73"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.40","1":"33.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"32.90","1":"32.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"34.17","1":"34.17"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"34.55","1":"34.55"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"34.25","1":"34.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"34.35","1":"34.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"33.80","1":"33.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"33.30","1":"33.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"33.06","1":"33.06"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"34.20","1":"34.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"33.90","1":"33.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"34.15","1":"34.15"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"33.34","1":"33.34"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"32.90","1":"32.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"33.90","1":"33.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"32.37","1":"32.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.50","1":"32.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"32.37","1":"32.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"32.10","1":"32.10"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"31.71","1":"31.71"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"31.68","1":"31.68"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"30.90","1":"30.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"31.03","1":"31.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"31.89","1":"31.89"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"32.99","1":"32.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"31.95","1":"31.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"31.64","1":"31.64"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"31.70","1":"31.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"31.90","1":"31.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"31.25","1":"31.25"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"32.90","1":"32.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"31.05","1":"31.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"30.41","1":"30.41"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"29.45","1":"29.45"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"33.86","1":"33.86"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"32.55","1":"32.55"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"34.64","1":"34.64"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"33.48","1":"33.48"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"34.33","1":"34.33"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"36.13","1":"36.13"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"35.49","1":"35.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"36.04","1":"36.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"36.31","1":"36.31"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"35.95","1":"35.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"35.89","1":"35.89"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"35.82","1":"35.82"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.65","1":"35.65"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"35.40","1":"35.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"35.52","1":"35.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"36.20","1":"36.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"36.30","1":"36.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.98","1":"36.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"36.17","1":"36.17"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"36.02","1":"36.02"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"35.25","1":"35.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"35.56","1":"35.56"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"35.63","1":"35.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"35.88","1":"35.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"36.59","1":"36.59"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"36.12","1":"36.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"35.70","1":"35.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"35.04","1":"35.04"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"34.53","1":"34.53"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"34.71","1":"34.71"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"34.80","1":"34.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"34.22","1":"34.22"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"33.60","1":"33.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"33.59","1":"33.59"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"33.01","1":"33.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"33.90","1":"33.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"33.75","1":"33.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"33.99","1":"33.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"33.52","1":"33.52"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"34.18","1":"34.18"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"34.49","1":"34.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"34.45","1":"34.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"34.02","1":"34.02"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"33.83","1":"33.83"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"32.45","1":"32.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.49","1":"32.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.67","1":"32.67"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"33.97","1":"33.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.25","1":"34.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"34.08","1":"34.08"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"34.40","1":"34.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"34.07","1":"34.07"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.67","1":"34.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"34.35","1":"34.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"34.74","1":"34.74"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"31.12","1":"31.12"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.99","1":"30.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.16","1":"31.16"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.08","1":"31.08"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"31.03","1":"31.03"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"30.49","1":"30.49"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"30.20","1":"30.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"30.81","1":"30.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"30.90","1":"30.90"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.75","1":"30.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"30.93","1":"30.93"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.15","1":"33.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"34.22","1":"34.22"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"35.38","1":"35.38"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"35.39","1":"35.39"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.27","1":"35.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"35.05","1":"35.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"37.19","1":"37.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.74","1":"37.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"37.05","1":"37.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.07","1":"37.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"36.75","1":"36.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"36.49","1":"36.49"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"36.35","1":"36.35"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"36.66","1":"36.66"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.16","1":"37.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.95","1":"39.95"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"40.72","1":"40.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.31","1":"40.31"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"41.01","1":"41.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"42.72","1":"42.72"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"41.23","1":"41.23"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.38","1":"41.38"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"42.51","1":"42.51"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"42.54","1":"42.54"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.76","1":"40.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"41.45","1":"41.45"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"41.64","1":"41.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"40.21","1":"40.21"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"37.42","1":"37.42"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"36.17","1":"36.17"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.40","1":"36.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"35.83","1":"35.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.57","1":"34.57"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"35.30","1":"35.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.18","1":"36.18"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"36.22","1":"36.22"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.15","1":"36.15"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"35.25","1":"35.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.24","1":"35.24"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.21","1":"35.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"34.73","1":"34.73"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"34.06","1":"34.06"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"34.48","1":"34.48"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"34.28","1":"34.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"33.43","1":"33.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"32.19","1":"32.19"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"32.60","1":"32.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"32.19","1":"32.19"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"32.71","1":"32.71"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"33.20","1":"33.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"32.63","1":"32.63"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"32.62","1":"32.62"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"32.53","1":"32.53"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"31.70","1":"31.70"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"31.82","1":"31.82"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"31.64","1":"31.64"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"31.99","1":"31.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"32.23","1":"32.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"32.30","1":"32.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"32.40","1":"32.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.70","1":"30.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.25","1":"30.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"30.67","1":"30.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.35","1":"30.35"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"29.37","1":"29.37"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"30.02","1":"30.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"32.23","1":"32.23"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"32.74","1":"32.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"31.60","1":"31.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.91","1":"31.91"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.92","1":"31.92"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.58","1":"31.58"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.61","1":"31.61"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.23","1":"31.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"31.20","1":"31.20"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.22","1":"31.22"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.51","1":"31.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"31.65","1":"31.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.81","1":"31.81"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"31.60","1":"31.60"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"33.10","1":"33.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"31.96","1":"31.96"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"31.91","1":"31.91"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"31.80","1":"31.80"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.30","1":"31.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"31.40","1":"31.40"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"31.35","1":"31.35"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"30.66","1":"30.66"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"30.36","1":"30.36"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"30.84","1":"30.84"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.95","1":"30.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"31.42","1":"31.42"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.75","1":"32.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"33.05","1":"33.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"32.21","1":"32.21"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.46","1":"31.46"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"31.36","1":"31.36"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"31.42","1":"31.42"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"31.62","1":"31.62"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.06","1":"32.06"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"31.64","1":"31.64"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"31.89","1":"31.89"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"31.47","1":"31.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"31.50","1":"31.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"31.17","1":"31.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"31.21","1":"31.21"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.14","1":"31.14"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.25","1":"32.25"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.70","1":"32.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.09","1":"33.09"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"35.57","1":"35.57"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.77","1":"34.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"34.09","1":"34.09"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"35.24","1":"35.24"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"34.60","1":"34.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.48","1":"34.48"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"33.54","1":"33.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"33.15","1":"33.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"32.76","1":"32.76"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"32.81","1":"32.81"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"33.08","1":"33.08"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"33.11","1":"33.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.78","1":"32.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.69","1":"32.69"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.66","1":"32.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.61","1":"32.61"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"31.39","1":"31.39"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"31.67","1":"31.67"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"32.83","1":"32.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.47","1":"32.47"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.79","1":"32.79"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"33.58","1":"33.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"33.45","1":"33.45"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.53","1":"32.53"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"32.10","1":"32.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"31.77","1":"31.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"31.64","1":"31.64"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"31.52","1":"31.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"30.96","1":"30.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"30.91","1":"30.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"31.30","1":"31.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.77","1":"31.77"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"31.60","1":"31.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.57","1":"31.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.12","1":"31.12"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"32.20","1":"32.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"32.18","1":"32.18"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"31.84","1":"31.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"31.81","1":"31.81"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.86","1":"31.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.03","1":"30.03"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.54","1":"29.54"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"30.09","1":"30.09"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"30.22","1":"30.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"29.99","1":"29.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"29.92","1":"29.92"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.26","1":"30.26"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"30.40","1":"30.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"32.02","1":"32.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"31.04","1":"31.04"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"30.83","1":"30.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.31","1":"31.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"30.94","1":"30.94"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.77","1":"30.77"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"30.88","1":"30.88"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.35","1":"30.35"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.10","1":"30.10"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"30.39","1":"30.39"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.46","1":"30.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.73","1":"30.73"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"32.24","1":"32.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.83","1":"31.83"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"31.48","1":"31.48"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.50","1":"31.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"31.56","1":"31.56"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"31.49","1":"31.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.54","1":"31.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.79","1":"31.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"31.36","1":"31.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"31.56","1":"31.56"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.81","1":"31.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"31.62","1":"31.62"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"31.34","1":"31.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.21","1":"31.21"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.24","1":"31.24"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.11","1":"31.11"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.13","1":"31.13"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"31.40","1":"31.40"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.43","1":"31.43"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.62","1":"30.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.52","1":"30.52"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.43","1":"30.43"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.72","1":"30.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.87","1":"27.87"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.71","1":"26.71"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"26.42","1":"26.42"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.58","1":"26.58"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"26.41","1":"26.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"26.71","1":"26.71"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"26.27","1":"26.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.18","1":"26.18"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.08","1":"28.08"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"28.85","1":"28.85"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.09","1":"28.09"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"27.85","1":"27.85"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.02","1":"28.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"28.97","1":"28.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.09","1":"30.09"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"29.43","1":"29.43"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.95","1":"29.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"29.34","1":"29.34"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.12","1":"29.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.95","1":"28.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.52","1":"29.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.98","1":"29.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"30.04","1":"30.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.81","1":"29.81"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.18","1":"30.18"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"31.27","1":"31.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"34.40","1":"34.40"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"34.38","1":"34.38"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"37.82","1":"37.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.60","1":"41.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"43.10","1":"43.10"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"45.09","1":"45.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"44.07","1":"44.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"42.31","1":"42.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.36","1":"41.36"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"39.49","1":"39.49"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.99","1":"40.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"37.33","1":"37.33"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"38.77","1":"38.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"39.07","1":"39.07"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"42.98","1":"42.98"}]}