{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"20.05","1":"20.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"17.55","1":"17.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"17.25","1":"17.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"18.70","1":"18.70"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"17.05","1":"17.05"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"18.00","1":"18.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"17.75","1":"17.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"17.50","1":"17.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"17.05","1":"17.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"16.40","1":"16.40"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"18.20","1":"18.20"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"18.00","1":"18.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"16.60","1":"16.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"18.00","1":"18.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"13.00","1":"13.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"12.50","1":"12.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"12.50","1":"12.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"13.40","1":"13.40"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"12.50","1":"12.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"13.10","1":"13.10"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"15.90","1":"15.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"17.30","1":"17.30"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"16.95","1":"16.95"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.90","1":"16.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"17.65","1":"17.65"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"16.65","1":"16.65"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"15.65","1":"15.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"14.90","1":"14.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"15.90","1":"15.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"16.90","1":"16.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"17.90","1":"17.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"17.95","1":"17.95"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"18.95","1":"18.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"19.95","1":"19.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"20.95","1":"20.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"20.65","1":"20.65"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.75","1":"20.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"20.90","1":"20.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"19.40","1":"19.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"19.25","1":"19.25"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"18.30","1":"18.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"18.70","1":"18.70"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"17.80","1":"17.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"17.80","1":"17.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"18.80","1":"18.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"19.80","1":"19.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"20.05","1":"20.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"21.05","1":"21.05"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"22.10","1":"22.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"23.20","1":"23.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"23.50","1":"23.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"24.05","1":"24.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"23.60","1":"23.60"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"21.60","1":"21.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"21.60","1":"21.60"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"21.60","1":"21.60"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"21.95","1":"21.95"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"21.95","1":"21.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"23.50","1":"23.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"23.50","1":"23.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"23.75","1":"23.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"26.20","1":"26.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"29.00","1":"29.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"27.60","1":"27.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"26.25","1":"26.25"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"26.25","1":"26.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.25","1":"27.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"28.05","1":"28.05"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"29.45","1":"29.45"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"29.00","1":"29.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"30.40","1":"30.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"27.30","1":"27.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"29.40","1":"29.40"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"30.85","1":"30.85"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"29.05","1":"29.05"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"30.10","1":"30.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"31.60","1":"31.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"23.05","1":"23.05"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"27.55","1":"27.55"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"27.60","1":"27.60"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"27.25","1":"27.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"25.90","1":"25.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"25.90","1":"25.90"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.45","1":"26.45"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"25.25","1":"25.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"26.40","1":"26.40"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"25.90","1":"25.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"27.15","1":"27.15"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"24.70","1":"24.70"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"25.20","1":"25.20"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"24.10","1":"24.10"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"22.35","1":"22.35"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"20.80","1":"20.80"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"21.40","1":"21.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"20.35","1":"20.35"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"19.00","1":"19.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"18.90","1":"18.90"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"19.90","1":"19.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"20.25","1":"20.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"19.35","1":"19.35"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"20.25","1":"20.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"20.00","1":"20.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"19.90","1":"19.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"19.90","1":"19.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"19.90","1":"19.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"19.65","1":"19.65"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"18.50","1":"18.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"18.90","1":"18.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"18.50","1":"18.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"18.70","1":"18.70"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"18.90","1":"18.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"18.50","1":"18.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"18.50","1":"18.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"18.75","1":"18.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"20.40","1":"20.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"19.40","1":"19.40"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"20.40","1":"20.40"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"20.80","1":"20.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"19.90","1":"19.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"18.30","1":"18.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"18.30","1":"18.30"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"17.30","1":"17.30"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"17.30","1":"17.30"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"16.30","1":"16.30"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"15.30","1":"15.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"16.30","1":"16.30"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"15.50","1":"15.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"15.75","1":"15.75"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"14.75","1":"14.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"15.75","1":"15.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"16.75","1":"16.75"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"17.70","1":"17.70"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"18.45","1":"18.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"16.00","1":"16.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"15.00","1":"15.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"16.90","1":"16.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"15.50","1":"15.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"15.15","1":"15.15"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"15.25","1":"15.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"16.20","1":"16.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"15.20","1":"15.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"16.20","1":"16.20"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"17.00","1":"17.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"17.75","1":"17.75"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"18.75","1":"18.75"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"19.75","1":"19.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"20.75","1":"20.75"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"21.75","1":"21.75"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"20.67","1":"20.67"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"22.57","1":"22.57"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"23.69","1":"23.69"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"24.87","1":"24.87"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"26.11","1":"26.11"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"24.81","1":"24.81"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"25.75","1":"25.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"25.40","1":"25.40"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"24.90","1":"24.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"26.40","1":"26.40"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"26.14","1":"26.14"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"27.85","1":"27.85"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"27.85","1":"27.85"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"27.85","1":"27.85"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"28.25","1":"28.25"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"26.84","1":"26.84"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"25.50","1":"25.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"24.23","1":"24.23"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"23.02","1":"23.02"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"21.87","1":"21.87"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"22.05","1":"22.05"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"20.95","1":"20.95"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"19.17","1":"19.17"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"20.65","1":"20.65"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"20.56","1":"20.56"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"19.64","1":"19.64"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"18.65","1":"18.65"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"18.45","1":"18.45"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"19.16","1":"19.16"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"20.16","1":"20.16"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"21.16","1":"21.16"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"22.20","1":"22.20"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"22.50","1":"22.50"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"21.50","1":"21.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"21.25","1":"21.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"22.12","1":"22.12"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"23.22","1":"23.22"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"23.95","1":"23.95"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"24.74","1":"24.74"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"25.90","1":"25.90"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"27.18","1":"27.18"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"28.47","1":"28.47"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"28.10","1":"28.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"28.00","1":"28.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"26.65","1":"26.65"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"27.56","1":"27.56"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"28.30","1":"28.30"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"28.80","1":"28.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"27.65","1":"27.65"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"27.36","1":"27.36"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"28.72","1":"28.72"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"29.93","1":"29.93"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"28.70","1":"28.70"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"28.32","1":"28.32"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"29.00","1":"29.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"29.85","1":"29.85"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"30.00","1":"30.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"30.45","1":"30.45"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"29.75","1":"29.75"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"28.71","1":"28.71"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"29.00","1":"29.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"29.95","1":"29.95"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"30.70","1":"30.70"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"30.75","1":"30.75"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"31.00","1":"31.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"30.00","1":"30.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"30.00","1":"30.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"31.22","1":"31.22"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"30.65","1":"30.65"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"30.70","1":"30.70"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"30.98","1":"30.98"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"32.32","1":"32.32"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"31.95","1":"31.95"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"31.28","1":"31.28"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"30.75","1":"30.75"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"29.90","1":"29.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"31.01","1":"31.01"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"32.05","1":"32.05"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"27.61","1":"27.61"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"28.76","1":"28.76"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"29.78","1":"29.78"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"30.85","1":"30.85"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"30.49","1":"30.49"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"31.45","1":"31.45"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"31.85","1":"31.85"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"32.25","1":"32.25"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"32.90","1":"32.90"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"32.52","1":"32.52"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"34.70","1":"34.70"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"35.33","1":"35.33"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"35.81","1":"35.81"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"35.23","1":"35.23"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"35.90","1":"35.90"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"35.55","1":"35.55"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"35.80","1":"35.80"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"36.25","1":"36.25"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"35.88","1":"35.88"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"37.21","1":"37.21"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"38.48","1":"38.48"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"40.40","1":"40.40"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"43.50","1":"43.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"42.31","1":"42.31"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"43.43","1":"43.43"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"43.85","1":"43.85"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"41.76","1":"41.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"43.63","1":"43.63"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"42.82","1":"42.82"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"43.52","1":"43.52"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"43.54","1":"43.54"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"44.66","1":"44.66"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"44.63","1":"44.63"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"45.60","1":"45.60"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"46.45","1":"46.45"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"46.99","1":"46.99"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"47.49","1":"47.49"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"46.00","1":"46.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"46.71","1":"46.71"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"47.90","1":"47.90"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"49.39","1":"49.39"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"49.78","1":"49.78"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"49.00","1":"49.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"48.50","1":"48.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"47.73","1":"47.73"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"48.41","1":"48.41"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"48.12","1":"48.12"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"47.32","1":"47.32"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"47.99","1":"47.99"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"47.62","1":"47.62"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"48.35","1":"48.35"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"49.00","1":"49.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"48.80","1":"48.80"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"49.50","1":"49.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"49.80","1":"49.80"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"47.52","1":"47.52"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"47.99","1":"47.99"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"50.36","1":"50.36"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"51.35","1":"51.35"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"51.95","1":"51.95"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"50.75","1":"50.75"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"52.63","1":"52.63"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"54.20","1":"54.20"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"55.00","1":"55.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"55.50","1":"55.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"55.00","1":"55.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"54.40","1":"54.40"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"53.00","1":"53.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"50.80","1":"50.80"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"51.25","1":"51.25"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"52.06","1":"52.06"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"50.75","1":"50.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"51.37","1":"51.37"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"51.25","1":"51.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"52.41","1":"52.41"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"52.64","1":"52.64"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"51.92","1":"51.92"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"51.75","1":"51.75"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"51.39","1":"51.39"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"49.51","1":"49.51"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"50.89","1":"50.89"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"51.00","1":"51.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"51.40","1":"51.40"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"49.03","1":"49.03"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"50.00","1":"50.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"51.39","1":"51.39"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"48.87","1":"48.87"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"50.24","1":"50.24"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"50.50","1":"50.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"50.34","1":"50.34"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"51.13","1":"51.13"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"50.75","1":"50.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"51.53","1":"51.53"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"50.97","1":"50.97"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"52.41","1":"52.41"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"52.14","1":"52.14"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"53.92","1":"53.92"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"55.40","1":"55.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"54.69","1":"54.69"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"54.95","1":"54.95"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"54.76","1":"54.76"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"54.76","1":"54.76"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"54.00","1":"54.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"52.60","1":"52.60"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"53.74","1":"53.74"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"53.53","1":"53.53"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"52.32","1":"52.32"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"53.69","1":"53.69"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"53.46","1":"53.46"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"54.61","1":"54.61"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"55.81","1":"55.81"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"54.85","1":"54.85"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"54.73","1":"54.73"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"55.23","1":"55.23"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"54.53","1":"54.53"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"54.82","1":"54.82"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"54.00","1":"54.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"53.99","1":"53.99"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"53.89","1":"53.89"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"53.87","1":"53.87"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"53.70","1":"53.70"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"53.59","1":"53.59"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"54.45","1":"54.45"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"57.17","1":"57.17"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"60.02","1":"60.02"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"63.02","1":"63.02"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"62.99","1":"62.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"63.74","1":"63.74"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"64.68","1":"64.68"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"65.07","1":"65.07"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"68.18","1":"68.18"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"68.02","1":"68.02"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"67.19","1":"67.19"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"67.02","1":"67.02"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"68.78","1":"68.78"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"62.11","1":"62.11"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"63.11","1":"63.11"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"64.84","1":"64.84"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"68.08","1":"68.08"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"68.51","1":"68.51"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"69.48","1":"69.48"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"66.22","1":"66.22"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"65.03","1":"65.03"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"62.17","1":"62.17"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"63.29","1":"63.29"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"61.51","1":"61.51"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"62.50","1":"62.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"63.00","1":"63.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"63.00","1":"63.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"62.68","1":"62.68"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"60.47","1":"60.47"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"61.70","1":"61.70"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"62.25","1":"62.25"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"59.62","1":"59.62"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"61.53","1":"61.53"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"61.30","1":"61.30"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"60.98","1":"60.98"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"60.14","1":"60.14"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"61.00","1":"61.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"60.18","1":"60.18"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"61.06","1":"61.06"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"60.99","1":"60.99"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"59.99","1":"59.99"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"59.08","1":"59.08"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"60.74","1":"60.74"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"60.39","1":"60.39"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"59.98","1":"59.98"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"59.33","1":"59.33"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"58.61","1":"58.61"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"59.45","1":"59.45"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"58.66","1":"58.66"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"58.05","1":"58.05"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"56.71","1":"56.71"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"55.54","1":"55.54"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"55.03","1":"55.03"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"54.55","1":"54.55"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"56.39","1":"56.39"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"56.89","1":"56.89"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"57.54","1":"57.54"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"58.85","1":"58.85"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"56.07","1":"56.07"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"55.54","1":"55.54"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"56.92","1":"56.92"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"57.63","1":"57.63"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"57.77","1":"57.77"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"58.99","1":"58.99"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"60.74","1":"60.74"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"59.81","1":"59.81"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"60.09","1":"60.09"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"61.56","1":"61.56"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"62.30","1":"62.30"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"62.50","1":"62.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"62.50","1":"62.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"62.00","1":"62.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"62.04","1":"62.04"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"62.23","1":"62.23"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"60.25","1":"60.25"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"61.05","1":"61.05"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"61.40","1":"61.40"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"61.10","1":"61.10"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"59.32","1":"59.32"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"60.72","1":"60.72"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"60.29","1":"60.29"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"61.01","1":"61.01"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"60.75","1":"60.75"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"58.50","1":"58.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"59.49","1":"59.49"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"59.85","1":"59.85"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"60.27","1":"60.27"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"60.24","1":"60.24"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"61.00","1":"61.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"62.05","1":"62.05"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"62.75","1":"62.75"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"62.93","1":"62.93"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"62.87","1":"62.87"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"62.49","1":"62.49"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"61.99","1":"61.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"62.52","1":"62.52"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"61.88","1":"61.88"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"61.05","1":"61.05"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"61.50","1":"61.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"60.36","1":"60.36"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"57.40","1":"57.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"59.04","1":"59.04"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"58.08","1":"58.08"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"58.89","1":"58.89"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"51.04","1":"51.04"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"50.92","1":"50.92"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"51.71","1":"51.71"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"51.37","1":"51.37"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"51.40","1":"51.40"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"53.57","1":"53.57"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"54.20","1":"54.20"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"54.25","1":"54.25"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"54.90","1":"54.90"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"54.60","1":"54.60"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"54.43","1":"54.43"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"54.20","1":"54.20"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"53.51","1":"53.51"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"52.77","1":"52.77"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"52.77","1":"52.77"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"53.99","1":"53.99"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"53.75","1":"53.75"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"54.85","1":"54.85"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"54.66","1":"54.66"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"55.47","1":"55.47"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"55.67","1":"55.67"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"55.08","1":"55.08"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"55.14","1":"55.14"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"55.99","1":"55.99"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"55.99","1":"55.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"56.49","1":"56.49"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"54.78","1":"54.78"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"56.60","1":"56.60"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"56.07","1":"56.07"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"56.74","1":"56.74"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"56.22","1":"56.22"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"57.75","1":"57.75"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"57.28","1":"57.28"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"57.85","1":"57.85"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"58.20","1":"58.20"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"56.35","1":"56.35"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"53.54","1":"53.54"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"52.26","1":"52.26"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"50.87","1":"50.87"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"51.64","1":"51.64"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"52.50","1":"52.50"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"52.75","1":"52.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"51.68","1":"51.68"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"52.75","1":"52.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"50.20","1":"50.20"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"51.97","1":"51.97"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"52.95","1":"52.95"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"53.75","1":"53.75"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"52.99","1":"52.99"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"52.02","1":"52.02"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"53.39","1":"53.39"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"51.93","1":"51.93"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"52.94","1":"52.94"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"53.25","1":"53.25"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"53.11","1":"53.11"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"53.60","1":"53.60"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"53.89","1":"53.89"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"53.24","1":"53.24"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"53.99","1":"53.99"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"53.60","1":"53.60"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"52.43","1":"52.43"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"53.25","1":"53.25"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"52.15","1":"52.15"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"52.01","1":"52.01"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"53.50","1":"53.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"53.00","1":"53.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"52.95","1":"52.95"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"50.52","1":"50.52"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"52.69","1":"52.69"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"52.84","1":"52.84"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"52.49","1":"52.49"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"52.70","1":"52.70"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"52.98","1":"52.98"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"53.00","1":"53.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"53.25","1":"53.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"52.72","1":"52.72"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"53.00","1":"53.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"52.77","1":"52.77"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"55.22","1":"55.22"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"55.23","1":"55.23"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"55.50","1":"55.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"55.70","1":"55.70"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"56.92","1":"56.92"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"57.00","1":"57.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"58.97","1":"58.97"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"58.99","1":"58.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"58.12","1":"58.12"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"58.75","1":"58.75"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"58.89","1":"58.89"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"58.89","1":"58.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"57.61","1":"57.61"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"58.80","1":"58.80"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"58.55","1":"58.55"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"58.89","1":"58.89"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"59.70","1":"59.70"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"58.65","1":"58.65"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"59.99","1":"59.99"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"59.00","1":"59.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"59.50","1":"59.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"59.90","1":"59.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"60.76","1":"60.76"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"58.51","1":"58.51"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"61.35","1":"61.35"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"61.60","1":"61.60"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"62.50","1":"62.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"63.13","1":"63.13"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"62.39","1":"62.39"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"64.53","1":"64.53"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"67.31","1":"67.31"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"65.67","1":"65.67"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"62.39","1":"62.39"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"59.32","1":"59.32"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"57.87","1":"57.87"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"58.39","1":"58.39"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"58.82","1":"58.82"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"58.67","1":"58.67"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"57.90","1":"57.90"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"59.00","1":"59.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"58.72","1":"58.72"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"59.20","1":"59.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"57.96","1":"57.96"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"59.08","1":"59.08"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"59.88","1":"59.88"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"59.28","1":"59.28"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"59.74","1":"59.74"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"57.52","1":"57.52"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"57.80","1":"57.80"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"59.49","1":"59.49"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"58.89","1":"58.89"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"59.64","1":"59.64"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"58.73","1":"58.73"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"59.50","1":"59.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"58.89","1":"58.89"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"59.52","1":"59.52"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"53.99","1":"53.99"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"54.70","1":"54.70"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"56.50","1":"56.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"56.55","1":"56.55"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"56.20","1":"56.20"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"57.90","1":"57.90"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"58.50","1":"58.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"56.92","1":"56.92"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"56.51","1":"56.51"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"56.70","1":"56.70"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"58.25","1":"58.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"56.62","1":"56.62"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"55.74","1":"55.74"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"55.00","1":"55.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"55.06","1":"55.06"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"55.96","1":"55.96"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"56.43","1":"56.43"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"56.49","1":"56.49"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"56.50","1":"56.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"55.75","1":"55.75"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"55.75","1":"55.75"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"55.75","1":"55.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"55.75","1":"55.75"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"55.75","1":"55.75"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"55.75","1":"55.75"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"52.99","1":"52.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"51.82","1":"51.82"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"51.82","1":"51.82"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"51.82","1":"51.82"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"51.46","1":"51.46"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"54.00","1":"54.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"52.67","1":"52.67"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"52.67","1":"52.67"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"51.41","1":"51.41"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"51.41","1":"51.41"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"51.41","1":"51.41"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"51.41","1":"51.41"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"51.41","1":"51.41"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"53.32","1":"53.32"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"53.32","1":"53.32"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"53.00","1":"53.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"53.00","1":"53.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"53.00","1":"53.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"52.76","1":"52.76"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"55.02","1":"55.02"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"56.97","1":"56.97"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"56.10","1":"56.10"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"58.00","1":"58.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"57.84","1":"57.84"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"57.84","1":"57.84"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"57.83","1":"57.83"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"59.50","1":"59.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"59.50","1":"59.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"59.50","1":"59.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"60.14","1":"60.14"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"57.69","1":"57.69"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"57.69","1":"57.69"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"56.25","1":"56.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"54.22","1":"54.22"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"54.22","1":"54.22"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"54.22","1":"54.22"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"54.22","1":"54.22"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"54.22","1":"54.22"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"57.19","1":"57.19"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"59.55","1":"59.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"58.99","1":"58.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"59.05","1":"59.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"59.05","1":"59.05"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"62.00","1":"62.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"62.07","1":"62.07"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"65.17","1":"65.17"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"64.85","1":"64.85"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"66.96","1":"66.96"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"65.56","1":"65.56"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"65.38","1":"65.38"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"65.50","1":"65.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"65.60","1":"65.60"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"65.60","1":"65.60"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"65.79","1":"65.79"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"65.47","1":"65.47"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"65.59","1":"65.59"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"56.12","1":"56.12"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"56.12","1":"56.12"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"56.12","1":"56.12"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"56.23","1":"56.23"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"58.06","1":"58.06"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"56.60","1":"56.60"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"56.75","1":"56.75"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"56.56","1":"56.56"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"57.13","1":"57.13"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"56.45","1":"56.45"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"57.17","1":"57.17"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"56.30","1":"56.30"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"55.55","1":"55.55"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"55.56","1":"55.56"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"55.69","1":"55.69"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"55.69","1":"55.69"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"55.69","1":"55.69"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"57.70","1":"57.70"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"56.00","1":"56.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"56.00","1":"56.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"55.52","1":"55.52"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"55.27","1":"55.27"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"55.27","1":"55.27"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"54.25","1":"54.25"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"54.25","1":"54.25"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"54.25","1":"54.25"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"54.25","1":"54.25"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"52.20","1":"52.20"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"54.73","1":"54.73"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"55.47","1":"55.47"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"55.47","1":"55.47"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"52.70","1":"52.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"52.70","1":"52.70"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"50.77","1":"50.77"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"53.10","1":"53.10"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"54.00","1":"54.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"54.78","1":"54.78"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"54.78","1":"54.78"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"54.78","1":"54.78"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"54.78","1":"54.78"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"54.78","1":"54.78"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"55.00","1":"55.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"55.00","1":"55.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"55.00","1":"55.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"55.00","1":"55.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"55.00","1":"55.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"53.82","1":"53.82"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"53.82","1":"53.82"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"55.36","1":"55.36"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"53.00","1":"53.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"52.30","1":"52.30"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"52.30","1":"52.30"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"51.10","1":"51.10"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"51.10","1":"51.10"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"52.99","1":"52.99"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"52.99","1":"52.99"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"53.96","1":"53.96"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"55.64","1":"55.64"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"55.00","1":"55.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"53.32","1":"53.32"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"52.99","1":"52.99"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"51.35","1":"51.35"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"50.93","1":"50.93"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"49.19","1":"49.19"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"49.19","1":"49.19"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"49.19","1":"49.19"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"50.50","1":"50.50"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"50.50","1":"50.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"50.50","1":"50.50"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"50.50","1":"50.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"50.38","1":"50.38"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"47.50","1":"47.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"49.20","1":"49.20"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"49.20","1":"49.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"46.00","1":"46.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"46.39","1":"46.39"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"47.59","1":"47.59"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"49.00","1":"49.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"49.50","1":"49.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"45.49","1":"45.49"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"44.00","1":"44.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"45.57","1":"45.57"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"43.50","1":"43.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"43.50","1":"43.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"43.15","1":"43.15"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"43.25","1":"43.25"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"44.95","1":"44.95"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"45.25","1":"45.25"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"44.75","1":"44.75"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"43.00","1":"43.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"41.23","1":"41.23"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"40.50","1":"40.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"41.87","1":"41.87"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"40.02","1":"40.02"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"41.50","1":"41.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"41.99","1":"41.99"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"41.99","1":"41.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"41.30","1":"41.30"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"41.30","1":"41.30"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"40.21","1":"40.21"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"40.23","1":"40.23"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"40.23","1":"40.23"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"41.10","1":"41.10"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"41.20","1":"41.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"41.00","1":"41.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"40.00","1":"40.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"40.52","1":"40.52"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"40.52","1":"40.52"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"40.52","1":"40.52"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"40.52","1":"40.52"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"40.52","1":"40.52"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"40.52","1":"40.52"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.52","1":"40.52"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"41.98","1":"41.98"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"41.65","1":"41.65"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"40.82","1":"40.82"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"40.98","1":"40.98"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"40.75","1":"40.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"40.75","1":"40.75"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"41.36","1":"41.36"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"41.48","1":"41.48"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"41.99","1":"41.99"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"41.50","1":"41.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"41.75","1":"41.75"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"41.99","1":"41.99"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"40.17","1":"40.17"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"41.00","1":"41.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"42.25","1":"42.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"42.25","1":"42.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"40.29","1":"40.29"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"41.95","1":"41.95"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"42.32","1":"42.32"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"43.65","1":"43.65"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"41.59","1":"41.59"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"41.25","1":"41.25"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"41.25","1":"41.25"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"41.99","1":"41.99"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"41.99","1":"41.99"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"40.02","1":"40.02"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"42.02","1":"42.02"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"44.12","1":"44.12"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"44.98","1":"44.98"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"46.00","1":"46.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"44.88","1":"44.88"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"43.24","1":"43.24"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"43.11","1":"43.11"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"44.85","1":"44.85"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"44.01","1":"44.01"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"45.84","1":"45.84"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"45.55","1":"45.55"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"45.55","1":"45.55"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"44.96","1":"44.96"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"44.96","1":"44.96"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"45.05","1":"45.05"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"45.82","1":"45.82"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"44.81","1":"44.81"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"38.47","1":"38.47"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"39.60","1":"39.60"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"39.01","1":"39.01"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"39.14","1":"39.14"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"39.14","1":"39.14"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"39.14","1":"39.14"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"39.90","1":"39.90"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"38.21","1":"38.21"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"39.63","1":"39.63"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"39.36","1":"39.36"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"40.05","1":"40.05"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"39.70","1":"39.70"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"40.17","1":"40.17"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"40.95","1":"40.95"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"40.95","1":"40.95"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"40.90","1":"40.90"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"41.39","1":"41.39"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"41.81","1":"41.81"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"41.10","1":"41.10"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"40.13","1":"40.13"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"40.35","1":"40.35"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"40.01","1":"40.01"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"41.00","1":"41.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"41.00","1":"41.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"41.25","1":"41.25"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"41.25","1":"41.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"42.43","1":"42.43"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"42.30","1":"42.30"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"44.50","1":"44.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"45.00","1":"45.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"44.05","1":"44.05"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"43.90","1":"43.90"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"43.90","1":"43.90"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"43.25","1":"43.25"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"44.00","1":"44.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"44.90","1":"44.90"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"44.50","1":"44.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"44.88","1":"44.88"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"44.00","1":"44.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"42.93","1":"42.93"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"43.00","1":"43.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"42.23","1":"42.23"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"42.00","1":"42.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"42.25","1":"42.25"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"42.30","1":"42.30"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"42.60","1":"42.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"42.99","1":"42.99"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"42.95","1":"42.95"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"43.40","1":"43.40"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"42.70","1":"42.70"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"42.27","1":"42.27"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"42.21","1":"42.21"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"45.50","1":"45.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"45.45","1":"45.45"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"45.50","1":"45.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"46.85","1":"46.85"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"46.90","1":"46.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"44.50","1":"44.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"45.70","1":"45.70"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"45.75","1":"45.75"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"45.75","1":"45.75"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"45.98","1":"45.98"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"46.33","1":"46.33"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"48.64","1":"48.64"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"51.07","1":"51.07"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"53.62","1":"53.62"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"50.95","1":"50.95"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"50.78","1":"50.78"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"51.75","1":"51.75"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"51.97","1":"51.97"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"50.33","1":"50.33"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"49.60","1":"49.60"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"49.01","1":"49.01"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"48.45","1":"48.45"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"50.40","1":"50.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"50.00","1":"50.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"49.50","1":"49.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"49.13","1":"49.13"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"49.50","1":"49.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"48.47","1":"48.47"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"47.50","1":"47.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"47.50","1":"47.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"48.50","1":"48.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"48.70","1":"48.70"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"48.25","1":"48.25"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"45.84","1":"45.84"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"45.84","1":"45.84"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"46.50","1":"46.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"46.50","1":"46.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"46.36","1":"46.36"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"46.90","1":"46.90"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"47.99","1":"47.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"50.35","1":"50.35"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"42.90","1":"42.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"45.15","1":"45.15"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"47.40","1":"47.40"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"46.00","1":"46.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"44.02","1":"44.02"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"44.00","1":"44.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"43.50","1":"43.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"42.66","1":"42.66"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"43.25","1":"43.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"43.85","1":"43.85"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"43.55","1":"43.55"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"44.20","1":"44.20"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"43.95","1":"43.95"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"44.50","1":"44.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"45.36","1":"45.36"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"44.50","1":"44.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"45.44","1":"45.44"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"47.71","1":"47.71"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"49.48","1":"49.48"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"48.70","1":"48.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"46.27","1":"46.27"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"46.96","1":"46.96"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"47.90","1":"47.90"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"48.00","1":"48.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"48.34","1":"48.34"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"49.35","1":"49.35"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"51.00","1":"51.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"52.40","1":"52.40"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"52.75","1":"52.75"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"50.53","1":"50.53"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"53.05","1":"53.05"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"57.50","1":"57.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"57.75","1":"57.75"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"60.63","1":"60.63"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"62.00","1":"62.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"62.00","1":"62.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"63.00","1":"63.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"60.92","1":"60.92"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"59.47","1":"59.47"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"59.58","1":"59.58"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"56.61","1":"56.61"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"57.34","1":"57.34"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"58.85","1":"58.85"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"59.99","1":"59.99"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"57.00","1":"57.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"56.50","1":"56.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"53.70","1":"53.70"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"56.38","1":"56.38"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"55.50","1":"55.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"58.10","1":"58.10"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"59.90","1":"59.90"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"58.03","1":"58.03"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"57.00","1":"57.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"57.00","1":"57.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"59.74","1":"59.74"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"59.90","1":"59.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"59.21","1":"59.21"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"60.49","1":"60.49"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"59.28","1":"59.28"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"60.32","1":"60.32"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"59.21","1":"59.21"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"65.50","1":"65.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"69.66","1":"69.66"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"70.48","1":"70.48"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"62.50","1":"62.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"65.25","1":"65.25"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"68.51","1":"68.51"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"71.90","1":"71.90"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"70.58","1":"70.58"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"68.23","1":"68.23"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"64.82","1":"64.82"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"62.01","1":"62.01"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"65.10","1":"65.10"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"65.45","1":"65.45"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"68.71","1":"68.71"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"66.84","1":"66.84"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"64.40","1":"64.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"66.63","1":"66.63"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"64.15","1":"64.15"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"65.64","1":"65.64"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"63.75","1":"63.75"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"63.03","1":"63.03"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"63.68","1":"63.68"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"66.90","1":"66.90"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"67.90","1":"67.90"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"68.83","1":"68.83"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"69.60","1":"69.60"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"68.00","1":"68.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"68.00","1":"68.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"68.99","1":"68.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"71.65","1":"71.65"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"71.30","1":"71.30"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"70.59","1":"70.59"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"68.00","1":"68.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"67.93","1":"67.93"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"67.99","1":"67.99"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"68.99","1":"68.99"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"66.62","1":"66.62"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"64.00","1":"64.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"61.50","1":"61.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"61.98","1":"61.98"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"62.90","1":"62.90"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"61.50","1":"61.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"64.98","1":"64.98"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"66.98","1":"66.98"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"68.48","1":"68.48"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"66.65","1":"66.65"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"66.95","1":"66.95"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"67.00","1":"67.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"67.10","1":"67.10"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"67.75","1":"67.75"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"64.77","1":"64.77"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"69.99","1":"69.99"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"69.99","1":"69.99"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"73.00","1":"73.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"69.35","1":"69.35"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"66.73","1":"66.73"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"67.00","1":"67.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"66.10","1":"66.10"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"68.90","1":"68.90"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"69.37","1":"69.37"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"69.66","1":"69.66"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"67.59","1":"67.59"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"67.50","1":"67.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"69.64","1":"69.64"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"66.16","1":"66.16"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"65.00","1":"65.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"66.00","1":"66.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"65.89","1":"65.89"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"65.82","1":"65.82"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"65.83","1":"65.83"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"67.60","1":"67.60"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"67.60","1":"67.60"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"68.50","1":"68.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"66.50","1":"66.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"67.90","1":"67.90"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"67.91","1":"67.91"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"68.89","1":"68.89"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"68.99","1":"68.99"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"69.90","1":"69.90"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"69.99","1":"69.99"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"71.18","1":"71.18"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"70.20","1":"70.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"70.25","1":"70.25"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.85","1":"71.85"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"71.99","1":"71.99"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"71.79","1":"71.79"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"74.24","1":"74.24"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"77.75","1":"77.75"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"75.68","1":"75.68"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"74.50","1":"74.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"74.50","1":"74.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"74.75","1":"74.75"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"75.74","1":"75.74"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"74.90","1":"74.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"73.00","1":"73.00"},{"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":"73.10","1":"73.10"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"72.97","1":"72.97"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"74.30","1":"74.30"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"77.50","1":"77.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"81.37","1":"81.37"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"85.05","1":"85.05"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"74.97","1":"74.97"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"74.52","1":"74.52"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"77.20","1":"77.20"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"77.97","1":"77.97"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"74.08","1":"74.08"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"71.19","1":"71.19"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"70.27","1":"70.27"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"73.75","1":"73.75"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"77.70","1":"77.70"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"78.75","1":"78.75"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"79.50","1":"79.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"81.19","1":"81.19"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"81.13","1":"81.13"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"81.76","1":"81.76"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"82.25","1":"82.25"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"82.40","1":"82.40"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"81.63","1":"81.63"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"78.50","1":"78.50"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"79.00","1":"79.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"79.00","1":"79.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"79.00","1":"79.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"80.05","1":"80.05"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"81.50","1":"81.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"82.13","1":"82.13"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"82.50","1":"82.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"82.00","1":"82.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"82.75","1":"82.75"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"82.60","1":"82.60"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"83.75","1":"83.75"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"83.86","1":"83.86"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"84.33","1":"84.33"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"84.88","1":"84.88"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"84.49","1":"84.49"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"85.50","1":"85.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"85.49","1":"85.49"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"85.93","1":"85.93"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"86.95","1":"86.95"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"88.80","1":"88.80"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"89.80","1":"89.80"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"90.80","1":"90.80"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"92.42","1":"92.42"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"94.90","1":"94.90"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"96.95","1":"96.95"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"98.50","1":"98.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"99.00","1":"99.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"98.57","1":"98.57"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"98.48","1":"98.48"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"99.31","1":"99.31"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"99.98","1":"99.98"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"100.50","1":"100.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"100.00","1":"100.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"96.85","1":"96.85"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"95.00","1":"95.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"92.00","1":"92.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"93.00","1":"93.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"96.00","1":"96.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"96.00","1":"96.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"97.09","1":"97.09"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"99.50","1":"99.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"97.25","1":"97.25"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"97.50","1":"97.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"102.21","1":"102.21"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"103.47","1":"103.47"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"108.64","1":"108.64"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"114.07","1":"114.07"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"119.77","1":"119.77"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"125.75","1":"125.75"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"121.17","1":"121.17"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"120.00","1":"120.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"119.00","1":"119.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"123.44","1":"123.44"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"125.00","1":"125.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"118.60","1":"118.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"117.57","1":"117.57"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"117.32","1":"117.32"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"111.50","1":"111.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"112.00","1":"112.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"112.99","1":"112.99"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"112.00","1":"112.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"106.00","1":"106.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"101.73","1":"101.73"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"98.10","1":"98.10"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"102.42","1":"102.42"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"104.48","1":"104.48"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"107.00","1":"107.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"106.00","1":"106.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"104.00","1":"104.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"99.73","1":"99.73"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"96.71","1":"96.71"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"93.14","1":"93.14"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"96.37","1":"96.37"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"100.75","1":"100.75"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"102.45","1":"102.45"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"100.43","1":"100.43"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"95.41","1":"95.41"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"95.40","1":"95.40"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"95.76","1":"95.76"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"95.65","1":"95.65"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"98.97","1":"98.97"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"99.36","1":"99.36"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"99.36","1":"99.36"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"97.85","1":"97.85"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"97.99","1":"97.99"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"98.74","1":"98.74"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"99.98","1":"99.98"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"101.11","1":"101.11"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"103.41","1":"103.41"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"102.39","1":"102.39"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"97.28","1":"97.28"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"92.42","1":"92.42"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"91.63","1":"91.63"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"90.67","1":"90.67"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"91.20","1":"91.20"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"93.90","1":"93.90"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"89.21","1":"89.21"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"90.70","1":"90.70"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"95.10","1":"95.10"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"94.59","1":"94.59"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"93.18","1":"93.18"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"92.00","1":"92.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"92.63","1":"92.63"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"93.32","1":"93.32"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"93.67","1":"93.67"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"93.61","1":"93.61"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"89.79","1":"89.79"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"89.79","1":"89.79"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"93.00","1":"93.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"93.00","1":"93.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"93.00","1":"93.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"93.00","1":"93.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"94.83","1":"94.83"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"96.07","1":"96.07"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"96.35","1":"96.35"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"96.50","1":"96.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"96.00","1":"96.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"96.00","1":"96.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"92.95","1":"92.95"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"92.95","1":"92.95"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"93.26","1":"93.26"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"96.25","1":"96.25"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"98.83","1":"98.83"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"98.11","1":"98.11"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"99.69","1":"99.69"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"101.65","1":"101.65"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"100.93","1":"100.93"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"101.56","1":"101.56"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"102.83","1":"102.83"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"103.85","1":"103.85"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"104.70","1":"104.70"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"105.46","1":"105.46"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"107.18","1":"107.18"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"112.18","1":"112.18"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"117.78","1":"117.78"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"123.66","1":"123.66"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"123.88","1":"123.88"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"118.00","1":"118.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"112.10","1":"112.10"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"112.80","1":"112.80"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"111.09","1":"111.09"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"113.95","1":"113.95"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"112.73","1":"112.73"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"108.13","1":"108.13"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"111.48","1":"111.48"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"111.62","1":"111.62"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"112.47","1":"112.47"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"115.36","1":"115.36"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"114.76","1":"114.76"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"112.44","1":"112.44"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"113.34","1":"113.34"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"114.10","1":"114.10"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"113.45","1":"113.45"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"113.34","1":"113.34"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"110.13","1":"110.13"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"113.25","1":"113.25"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"111.16","1":"111.16"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"110.18","1":"110.18"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"107.00","1":"107.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"112.35","1":"112.35"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"113.75","1":"113.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"112.25","1":"112.25"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"110.00","1":"110.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"112.00","1":"112.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"108.92","1":"108.92"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"111.36","1":"111.36"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"110.50","1":"110.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"109.50","1":"109.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"109.09","1":"109.09"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"109.14","1":"109.14"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"109.05","1":"109.05"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"108.24","1":"108.24"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"103.93","1":"103.93"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"99.79","1":"99.79"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"100.63","1":"100.63"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"98.00","1":"98.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"95.85","1":"95.85"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"95.85","1":"95.85"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"93.12","1":"93.12"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"92.40","1":"92.40"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"90.85","1":"90.85"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"90.95","1":"90.95"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"89.06","1":"89.06"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"87.94","1":"87.94"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"88.58","1":"88.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"84.16","1":"84.16"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"83.51","1":"83.51"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"82.73","1":"82.73"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"82.63","1":"82.63"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"81.30","1":"81.30"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"81.29","1":"81.29"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"81.43","1":"81.43"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"80.63","1":"80.63"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"80.90","1":"80.90"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"82.02","1":"82.02"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"86.12","1":"86.12"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"90.41","1":"90.41"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"90.68","1":"90.68"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"89.30","1":"89.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"84.65","1":"84.65"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"87.65","1":"87.65"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"86.75","1":"86.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"85.22","1":"85.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"85.83","1":"85.83"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"89.77","1":"89.77"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"94.25","1":"94.25"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"98.96","1":"98.96"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"101.50","1":"101.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"99.88","1":"99.88"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"99.58","1":"99.58"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"100.26","1":"100.26"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"102.09","1":"102.09"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"100.96","1":"100.96"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"98.08","1":"98.08"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"102.59","1":"102.59"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"103.18","1":"103.18"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"101.00","1":"101.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"100.50","1":"100.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"100.30","1":"100.30"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"102.95","1":"102.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"101.08","1":"101.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"101.00","1":"101.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"102.01","1":"102.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"103.96","1":"103.96"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"105.00","1":"105.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"106.21","1":"106.21"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"106.00","1":"106.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"105.00","1":"105.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"100.26","1":"100.26"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"100.26","1":"100.26"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"101.31","1":"101.31"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"102.00","1":"102.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"102.00","1":"102.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"100.51","1":"100.51"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"98.47","1":"98.47"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"99.00","1":"99.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"98.00","1":"98.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"93.10","1":"93.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"93.10","1":"93.10"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"97.71","1":"97.71"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"101.25","1":"101.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"101.25","1":"101.25"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"100.25","1":"100.25"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"102.00","1":"102.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"102.00","1":"102.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"102.00","1":"102.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"103.33","1":"103.33"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"103.33","1":"103.33"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"107.78","1":"107.78"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"109.00","1":"109.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"109.50","1":"109.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"109.50","1":"109.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"109.50","1":"109.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"110.83","1":"110.83"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"108.00","1":"108.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"108.57","1":"108.57"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"108.83","1":"108.83"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"108.88","1":"108.88"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"108.88","1":"108.88"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"114.21","1":"114.21"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"110.34","1":"110.34"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"110.34","1":"110.34"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"110.34","1":"110.34"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"107.68","1":"107.68"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"107.68","1":"107.68"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"110.80","1":"110.80"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"110.80","1":"110.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"110.31","1":"110.31"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"111.33","1":"111.33"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"112.68","1":"112.68"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"112.54","1":"112.54"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"115.01","1":"115.01"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"116.00","1":"116.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"110.20","1":"110.20"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"107.78","1":"107.78"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"111.69","1":"111.69"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"116.00","1":"116.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"114.58","1":"114.58"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"114.58","1":"114.58"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"118.00","1":"118.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"116.02","1":"116.02"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"114.05","1":"114.05"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"114.38","1":"114.38"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"120.09","1":"120.09"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"121.70","1":"121.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"121.00","1":"121.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"121.00","1":"121.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"123.55","1":"123.55"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"123.55","1":"123.55"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"126.53","1":"126.53"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"130.95","1":"130.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"130.75","1":"130.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"136.50","1":"136.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"131.00","1":"131.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"136.00","1":"136.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"137.77","1":"137.77"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"133.00","1":"133.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"135.40","1":"135.40"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"135.50","1":"135.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"136.85","1":"136.85"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"139.75","1":"139.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"132.77","1":"132.77"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"128.99","1":"128.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"130.00","1":"130.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"136.50","1":"136.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"133.50","1":"133.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"132.58","1":"132.58"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"132.58","1":"132.58"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"131.33","1":"131.33"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"128.00","1":"128.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"125.00","1":"125.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"123.00","1":"123.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"122.00","1":"122.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"122.00","1":"122.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"122.00","1":"122.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"117.00","1":"117.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"117.00","1":"117.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"117.00","1":"117.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"117.00","1":"117.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"113.75","1":"113.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"113.75","1":"113.75"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"112.75","1":"112.75"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"112.50","1":"112.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"112.50","1":"112.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"112.50","1":"112.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"109.05","1":"109.05"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"110.12","1":"110.12"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"115.50","1":"115.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"115.50","1":"115.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"119.57","1":"119.57"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"123.67","1":"123.67"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"121.18","1":"121.18"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"121.18","1":"121.18"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"121.18","1":"121.18"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"121.18","1":"121.18"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"120.70","1":"120.70"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"118.32","1":"118.32"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"121.98","1":"121.98"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"125.90","1":"125.90"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"125.50","1":"125.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"126.03","1":"126.03"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"120.15","1":"120.15"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"126.00","1":"126.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"122.25","1":"122.25"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"124.90","1":"124.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"125.00","1":"125.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"125.00","1":"125.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"125.00","1":"125.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"123.00","1":"123.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"117.93","1":"117.93"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"113.00","1":"113.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"110.00","1":"110.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"111.40","1":"111.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"115.00","1":"115.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"115.00","1":"115.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"118.93","1":"118.93"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"122.90","1":"122.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"117.00","1":"117.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"118.01","1":"118.01"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"112.11","1":"112.11"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"109.64","1":"109.64"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"115.50","1":"115.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"120.75","1":"120.75"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"119.00","1":"119.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"119.00","1":"119.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"120.29","1":"120.29"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"118.00","1":"118.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"114.00","1":"114.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"119.00","1":"119.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"117.50","1":"117.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"119.99","1":"119.99"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"125.90","1":"125.90"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"132.19","1":"132.19"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"135.50","1":"135.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"134.25","1":"134.25"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"140.96","1":"140.96"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"138.10","1":"138.10"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"144.00","1":"144.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"140.00","1":"140.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"141.25","1":"141.25"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"143.00","1":"143.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"136.41","1":"136.41"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"135.45","1":"135.45"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"138.25","1":"138.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"140.00","1":"140.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"139.50","1":"139.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"136.00","1":"136.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"136.00","1":"136.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"130.01","1":"130.01"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"136.51","1":"136.51"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"137.53","1":"137.53"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"139.91","1":"139.91"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"134.00","1":"134.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"139.00","1":"139.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"145.95","1":"145.95"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"152.75","1":"152.75"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"157.00","1":"157.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"160.00","1":"160.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"152.00","1":"152.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"156.25","1":"156.25"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"154.83","1":"154.83"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"159.78","1":"159.78"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"162.00","1":"162.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"162.00","1":"162.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"158.00","1":"158.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"158.00","1":"158.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"158.00","1":"158.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"151.34","1":"151.34"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"148.05","1":"148.05"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"155.45","1":"155.45"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"160.64","1":"160.64"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"165.54","1":"165.54"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"158.02","1":"158.02"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"161.98","1":"161.98"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"157.00","1":"157.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"164.00","1":"164.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"160.00","1":"160.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"166.06","1":"166.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"166.25","1":"166.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"162.00","1":"162.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"170.10","1":"170.10"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"167.00","1":"167.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"173.00","1":"173.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"173.00","1":"173.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"178.80","1":"178.80"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"182.00","1":"182.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"182.00","1":"182.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"174.00","1":"174.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"177.25","1":"177.25"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"186.11","1":"186.11"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"195.20","1":"195.20"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"204.83","1":"204.83"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"201.00","1":"201.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"191.00","1":"191.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"202.00","1":"202.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"200.94","1":"200.94"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"200.94","1":"200.94"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"194.00","1":"194.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"195.14","1":"195.14"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"185.25","1":"185.25"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"176.00","1":"176.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"180.05","1":"180.05"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"180.05","1":"180.05"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"180.05","1":"180.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"180.05","1":"180.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"189.05","1":"189.05"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"196.00","1":"196.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"186.25","1":"186.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"183.33","1":"183.33"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"185.00","1":"185.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"188.00","1":"188.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"190.50","1":"190.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"196.99","1":"196.99"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"206.38","1":"206.38"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"213.33","1":"213.33"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"209.00","1":"209.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"198.97","1":"198.97"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"198.97","1":"198.97"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"204.40","1":"204.40"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"195.77","1":"195.77"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"196.00","1":"196.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"195.80","1":"195.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"193.00","1":"193.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"190.00","1":"190.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"186.00","1":"186.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"195.30","1":"195.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"191.49","1":"191.49"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"191.90","1":"191.90"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"191.41","1":"191.41"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"190.01","1":"190.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"190.00","1":"190.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"192.90","1":"192.90"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"187.08","1":"187.08"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"190.95","1":"190.95"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"191.95","1":"191.95"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"185.94","1":"185.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"189.00","1":"189.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"187.00","1":"187.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"191.62","1":"191.62"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"190.00","1":"190.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"193.75","1":"193.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"190.00","1":"190.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"192.25","1":"192.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"193.73","1":"193.73"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"187.65","1":"187.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"181.01","1":"181.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"184.61","1":"184.61"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"184.44","1":"184.44"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"188.99","1":"188.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"191.98","1":"191.98"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"191.30","1":"191.30"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"188.90","1":"188.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"189.45","1":"189.45"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"186.53","1":"186.53"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"189.40","1":"189.40"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"189.12","1":"189.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"192.08","1":"192.08"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"191.95","1":"191.95"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"193.25","1":"193.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"195.17","1":"195.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"202.56","1":"202.56"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"212.68","1":"212.68"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"223.31","1":"223.31"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"229.23","1":"229.23"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"223.75","1":"223.75"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"221.90","1":"221.90"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"228.90","1":"228.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"222.10","1":"222.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"229.98","1":"229.98"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"240.91","1":"240.91"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"239.50","1":"239.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"218.51","1":"218.51"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"211.01","1":"211.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"221.56","1":"221.56"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"209.06","1":"209.06"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"206.31","1":"206.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"198.00","1":"198.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"195.00","1":"195.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"200.10","1":"200.10"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"200.10","1":"200.10"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"191.10","1":"191.10"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"195.00","1":"195.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"195.00","1":"195.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"195.00","1":"195.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"209.99","1":"209.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"199.50","1":"199.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"196.01","1":"196.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"197.31","1":"197.31"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"188.02","1":"188.02"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"199.44","1":"199.44"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"200.46","1":"200.46"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"192.93","1":"192.93"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"188.01","1":"188.01"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"191.50","1":"191.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"194.50","1":"194.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"194.50","1":"194.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"199.50","1":"199.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"209.47","1":"209.47"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"219.94","1":"219.94"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"225.15","1":"225.15"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"222.95","1":"222.95"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"214.57","1":"214.57"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"204.28","1":"204.28"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"194.29","1":"194.29"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"194.29","1":"194.29"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"184.87","1":"184.87"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"190.03","1":"190.03"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"183.96","1":"183.96"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"192.16","1":"192.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"197.89","1":"197.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"189.00","1":"189.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"182.07","1":"182.07"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"182.07","1":"182.07"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"182.07","1":"182.07"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"172.97","1":"172.97"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"164.33","1":"164.33"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"171.50","1":"171.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"173.50","1":"173.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"178.45","1":"178.45"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"185.89","1":"185.89"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"185.40","1":"185.40"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"182.50","1":"182.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"182.22","1":"182.22"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"182.22","1":"182.22"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"182.22","1":"182.22"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"182.22","1":"182.22"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"182.22","1":"182.22"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"173.11","1":"173.11"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"178.91","1":"178.91"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"169.97","1":"169.97"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"161.48","1":"161.48"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"153.41","1":"153.41"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"156.95","1":"156.95"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"151.13","1":"151.13"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"156.94","1":"156.94"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"156.94","1":"156.94"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"156.00","1":"156.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"156.00","1":"156.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"155.00","1":"155.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"147.26","1":"147.26"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"143.96","1":"143.96"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"137.48","1":"137.48"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"141.00","1":"141.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"145.80","1":"145.80"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"149.00","1":"149.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"149.00","1":"149.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"145.53","1":"145.53"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"138.26","1":"138.26"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"131.35","1":"131.35"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"124.89","1":"124.89"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"124.89","1":"124.89"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"118.65","1":"118.65"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"116.25","1":"116.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"122.04","1":"122.04"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"118.00","1":"118.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"113.11","1":"113.11"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"112.00","1":"112.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"110.00","1":"110.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"115.17","1":"115.17"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"120.92","1":"120.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"126.96","1":"126.96"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"133.30","1":"133.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"133.30","1":"133.30"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"139.95","1":"139.95"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"144.11","1":"144.11"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"140.43","1":"140.43"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"139.50","1":"139.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"138.00","1":"138.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"138.00","1":"138.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"139.80","1":"139.80"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"139.80","1":"139.80"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"139.80","1":"139.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"132.81","1":"132.81"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"126.26","1":"126.26"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"122.00","1":"122.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"120.39","1":"120.39"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"115.15","1":"115.15"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"115.15","1":"115.15"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"115.15","1":"115.15"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"112.00","1":"112.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"116.70","1":"116.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"119.75","1":"119.75"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"121.33","1":"121.33"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"121.33","1":"121.33"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"118.07","1":"118.07"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"113.72","1":"113.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"116.00","1":"116.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"116.90","1":"116.90"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"115.32","1":"115.32"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"115.41","1":"115.41"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"111.01","1":"111.01"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"111.01","1":"111.01"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"110.01","1":"110.01"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"107.50","1":"107.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"102.94","1":"102.94"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"100.09","1":"100.09"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"96.50","1":"96.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"95.50","1":"95.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"99.01","1":"99.01"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"103.96","1":"103.96"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"105.59","1":"105.59"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"110.85","1":"110.85"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"116.39","1":"116.39"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"121.20","1":"121.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"127.00","1":"127.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"130.40","1":"130.40"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"123.88","1":"123.88"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"117.69","1":"117.69"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"112.03","1":"112.03"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"105.44","1":"105.44"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"100.17","1":"100.17"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"95.60","1":"95.60"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"96.52","1":"96.52"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"101.29","1":"101.29"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"101.29","1":"101.29"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"103.84","1":"103.84"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"109.03","1":"109.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"114.00","1":"114.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"111.65","1":"111.65"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"111.73","1":"111.73"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"110.83","1":"110.83"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"114.99","1":"114.99"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"109.88","1":"109.88"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"104.40","1":"104.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"105.58","1":"105.58"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"109.23","1":"109.23"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"113.82","1":"113.82"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"118.79","1":"118.79"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"112.86","1":"112.86"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"117.48","1":"117.48"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"112.50","1":"112.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"110.40","1":"110.40"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"115.18","1":"115.18"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"115.98","1":"115.98"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"118.00","1":"118.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"123.60","1":"123.60"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"122.00","1":"122.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"117.24","1":"117.24"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"117.24","1":"117.24"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"115.00","1":"115.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"120.00","1":"120.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"116.67","1":"116.67"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"116.67","1":"116.67"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"114.01","1":"114.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"111.00","1":"111.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"111.00","1":"111.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"111.00","1":"111.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"114.00","1":"114.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"119.64","1":"119.64"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"120.28","1":"120.28"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"119.00","1":"119.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"124.95","1":"124.95"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"128.00","1":"128.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"127.01","1":"127.01"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"127.99","1":"127.99"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"127.99","1":"127.99"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"127.99","1":"127.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"122.56","1":"122.56"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"122.66","1":"122.66"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"123.00","1":"123.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"123.00","1":"123.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"123.00","1":"123.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"120.00","1":"120.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"125.99","1":"125.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"120.03","1":"120.03"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"124.97","1":"124.97"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"129.94","1":"129.94"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"123.45","1":"123.45"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"123.45","1":"123.45"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"122.00","1":"122.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"118.00","1":"118.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"125.94","1":"125.94"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"129.99","1":"129.99"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"128.75","1":"128.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"121.97","1":"121.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"116.01","1":"116.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"110.21","1":"110.21"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"109.00","1":"109.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"114.45","1":"114.45"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"116.39","1":"116.39"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"117.00","1":"117.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"112.02","1":"112.02"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"106.53","1":"106.53"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"110.38","1":"110.38"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"108.01","1":"108.01"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"113.41","1":"113.41"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"119.03","1":"119.03"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"124.97","1":"124.97"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"120.00","1":"120.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"120.00","1":"120.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"120.04","1":"120.04"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"120.04","1":"120.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"116.78","1":"116.78"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"115.60","1":"115.60"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"115.00","1":"115.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"115.00","1":"115.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"115.00","1":"115.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"115.00","1":"115.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"109.30","1":"109.30"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"110.68","1":"110.68"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"114.90","1":"114.90"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"118.83","1":"118.83"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"118.83","1":"118.83"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"124.48","1":"124.48"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"124.48","1":"124.48"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"118.26","1":"118.26"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"113.01","1":"113.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"117.00","1":"117.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"114.90","1":"114.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"109.16","1":"109.16"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"106.97","1":"106.97"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"108.50","1":"108.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"109.09","1":"109.09"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"109.09","1":"109.09"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"109.09","1":"109.09"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"109.00","1":"109.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"104.44","1":"104.44"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"106.00","1":"106.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"106.00","1":"106.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"104.90","1":"104.90"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"104.90","1":"104.90"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"106.49","1":"106.49"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"101.17","1":"101.17"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"102.99","1":"102.99"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"103.99","1":"103.99"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"105.90","1":"105.90"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"106.28","1":"106.28"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"105.75","1":"105.75"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"105.75","1":"105.75"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"105.75","1":"105.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"104.78","1":"104.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"104.78","1":"104.78"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"96.66","1":"96.66"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"93.46","1":"93.46"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"97.50","1":"97.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"94.00","1":"94.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"97.70","1":"97.70"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"98.99","1":"98.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"97.90","1":"97.90"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"99.97","1":"99.97"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"99.92","1":"99.92"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"94.93","1":"94.93"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"97.99","1":"97.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"99.84","1":"99.84"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"94.85","1":"94.85"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"98.98","1":"98.98"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"94.04","1":"94.04"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"93.97","1":"93.97"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"98.37","1":"98.37"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"96.44","1":"96.44"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"100.79","1":"100.79"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"102.00","1":"102.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"105.48","1":"105.48"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"108.25","1":"108.25"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"111.98","1":"111.98"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"108.65","1":"108.65"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"103.26","1":"103.26"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"103.26","1":"103.26"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"106.42","1":"106.42"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"103.83","1":"103.83"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"104.00","1":"104.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"100.83","1":"100.83"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"101.00","1":"101.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"99.33","1":"99.33"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"97.50","1":"97.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"98.50","1":"98.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"99.71","1":"99.71"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"101.12","1":"101.12"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"99.00","1":"99.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"98.00","1":"98.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"99.08","1":"99.08"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"98.62","1":"98.62"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"101.45","1":"101.45"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"103.14","1":"103.14"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"106.30","1":"106.30"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"108.17","1":"108.17"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"110.50","1":"110.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"112.79","1":"112.79"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"113.37","1":"113.37"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"109.40","1":"109.40"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"111.90","1":"111.90"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"115.25","1":"115.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"117.63","1":"117.63"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"111.98","1":"111.98"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"108.01","1":"108.01"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"108.06","1":"108.06"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"109.95","1":"109.95"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"109.05","1":"109.05"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"107.50","1":"107.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"107.17","1":"107.17"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"89.38","1":"89.38"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"91.64","1":"91.64"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"91.04","1":"91.04"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"92.83","1":"92.83"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"93.28","1":"93.28"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"90.36","1":"90.36"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"90.20","1":"90.20"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"93.36","1":"93.36"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"97.03","1":"97.03"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"96.21","1":"96.21"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"96.21","1":"96.21"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"92.57","1":"92.57"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"93.14","1":"93.14"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"90.00","1":"90.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"86.00","1":"86.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"86.00","1":"86.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"84.50","1":"84.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"85.00","1":"85.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"85.00","1":"85.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"84.94","1":"84.94"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"84.75","1":"84.75"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"84.75","1":"84.75"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"86.24","1":"86.24"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"81.99","1":"81.99"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"81.99","1":"81.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"76.50","1":"76.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"79.54","1":"79.54"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"77.99","1":"77.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"77.00","1":"77.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"79.07","1":"79.07"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"79.07","1":"79.07"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"77.80","1":"77.80"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"79.80","1":"79.80"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"78.04","1":"78.04"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"77.00","1":"77.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"77.00","1":"77.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"77.00","1":"77.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"74.50","1":"74.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"73.00","1":"73.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"69.35","1":"69.35"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"65.89","1":"65.89"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"68.13","1":"68.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"71.38","1":"71.38"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"74.94","1":"74.94"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"73.76","1":"73.76"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"70.08","1":"70.08"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"70.50","1":"70.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"66.70","1":"66.70"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"63.37","1":"63.37"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"60.84","1":"60.84"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"57.84","1":"57.84"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"55.89","1":"55.89"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"58.68","1":"58.68"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"58.68","1":"58.68"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"58.68","1":"58.68"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"56.22","1":"56.22"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"53.50","1":"53.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"51.00","1":"51.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"53.45","1":"53.45"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"56.00","1":"56.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"56.50","1":"56.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"56.50","1":"56.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"58.00","1":"58.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"57.25","1":"57.25"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"57.50","1":"57.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"57.11","1":"57.11"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"59.00","1":"59.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"59.90","1":"59.90"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"59.00","1":"59.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"58.00","1":"58.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"57.50","1":"57.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"58.00","1":"58.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"59.99","1":"59.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"62.00","1":"62.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"66.00","1":"66.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"69.00","1":"69.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"69.00","1":"69.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"71.00","1":"71.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"71.00","1":"71.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"71.90","1":"71.90"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"72.90","1":"72.90"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"69.30","1":"69.30"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"71.90","1":"71.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"73.50","1":"73.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"72.88","1":"72.88"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"69.24","1":"69.24"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"70.90","1":"70.90"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"72.30","1":"72.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"72.30","1":"72.30"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"73.51","1":"73.51"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"75.05","1":"75.05"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"74.08","1":"74.08"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"76.00","1":"76.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"74.00","1":"74.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"75.01","1":"75.01"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"78.57","1":"78.57"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"79.00","1":"79.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"79.04","1":"79.04"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.00","1":"79.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"82.95","1":"82.95"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"87.09","1":"87.09"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"87.32","1":"87.32"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"87.50","1":"87.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"87.15","1":"87.15"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"90.00","1":"90.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"87.00","1":"87.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"90.00","1":"90.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"86.25","1":"86.25"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"83.00","1":"83.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"81.00","1":"81.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"80.00","1":"80.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"83.00","1":"83.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"79.86","1":"79.86"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"80.83","1":"80.83"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"81.90","1":"81.90"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"83.75","1":"83.75"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"84.10","1":"84.10"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"83.50","1":"83.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"86.50","1":"86.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"87.00","1":"87.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"85.69","1":"85.69"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"88.17","1":"88.17"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"70.50","1":"70.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"71.05","1":"71.05"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"73.13","1":"73.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"74.89","1":"74.89"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"76.50","1":"76.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"74.00","1":"74.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"70.01","1":"70.01"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"74.21","1":"74.21"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"75.00","1":"75.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"71.52","1":"71.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"70.00","1":"70.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"65.45","1":"65.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"61.35","1":"61.35"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"63.25","1":"63.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"67.50","1":"67.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"65.99","1":"65.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"62.00","1":"62.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"64.70","1":"64.70"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"58.00","1":"58.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"54.00","1":"54.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"48.00","1":"48.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"53.36","1":"53.36"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"53.76","1":"53.76"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"56.75","1":"56.75"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"56.00","1":"56.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"56.00","1":"56.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"56.50","1":"56.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"57.45","1":"57.45"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"54.15","1":"54.15"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"54.00","1":"54.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"56.50","1":"56.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"56.26","1":"56.26"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"59.32","1":"59.32"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"59.98","1":"59.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"58.01","1":"58.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"58.01","1":"58.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"56.02","1":"56.02"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"56.25","1":"56.25"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"57.41","1":"57.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"57.70","1":"57.70"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.18","1":"57.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"55.02","1":"55.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"54.15","1":"54.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"54.93","1":"54.93"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"53.31","1":"53.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"54.24","1":"54.24"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"54.57","1":"54.57"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"54.11","1":"54.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"58.31","1":"58.31"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"57.80","1":"57.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"61.24","1":"61.24"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"61.13","1":"61.13"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"60.18","1":"60.18"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"58.50","1":"58.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"59.90","1":"59.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"58.41","1":"58.41"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"58.20","1":"58.20"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"58.25","1":"58.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"59.60","1":"59.60"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"60.60","1":"60.60"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"62.94","1":"62.94"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"62.44","1":"62.44"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"62.24","1":"62.24"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"60.03","1":"60.03"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"59.50","1":"59.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"60.72","1":"60.72"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"63.03","1":"63.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"62.10","1":"62.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"62.90","1":"62.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"63.45","1":"63.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"62.00","1":"62.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"60.81","1":"60.81"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"60.70","1":"60.70"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"60.52","1":"60.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"59.00","1":"59.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"58.05","1":"58.05"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"59.00","1":"59.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"59.25","1":"59.25"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"60.50","1":"60.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"62.00","1":"62.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"61.25","1":"61.25"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"61.50","1":"61.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"60.30","1":"60.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"62.01","1":"62.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"64.69","1":"64.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"69.54","1":"69.54"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"74.75","1":"74.75"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"80.29","1":"80.29"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"75.66","1":"75.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"76.49","1":"76.49"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"79.45","1":"79.45"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"77.01","1":"77.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"77.50","1":"77.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"75.47","1":"75.47"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"76.45","1":"76.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"74.50","1":"74.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"74.15","1":"74.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"74.15","1":"74.15"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"71.53","1":"71.53"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"70.00","1":"70.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"70.00","1":"70.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"68.61","1":"68.61"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"68.05","1":"68.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"68.75","1":"68.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"69.11","1":"69.11"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"70.25","1":"70.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"68.00","1":"68.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"69.20","1":"69.20"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"68.04","1":"68.04"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"67.76","1":"67.76"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"65.00","1":"65.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"65.53","1":"65.53"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"67.90","1":"67.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"68.50","1":"68.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"64.80","1":"64.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"65.00","1":"65.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"66.17","1":"66.17"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"65.50","1":"65.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"65.50","1":"65.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"65.67","1":"65.67"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"66.50","1":"66.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"67.49","1":"67.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"65.13","1":"65.13"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"63.75","1":"63.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"64.00","1":"64.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"66.25","1":"66.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"65.22","1":"65.22"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"67.00","1":"67.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"65.18","1":"65.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"65.00","1":"65.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"64.25","1":"64.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"65.00","1":"65.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"63.00","1":"63.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"62.60","1":"62.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"63.00","1":"63.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"59.58","1":"59.58"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"57.71","1":"57.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"57.05","1":"57.05"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"57.05","1":"57.05"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"57.30","1":"57.30"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"58.79","1":"58.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"58.02","1":"58.02"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"58.90","1":"58.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"58.23","1":"58.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"58.01","1":"58.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"58.35","1":"58.35"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"55.58","1":"55.58"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"54.05","1":"54.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"54.30","1":"54.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"58.93","1":"58.93"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"58.63","1":"58.63"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"55.70","1":"55.70"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"54.02","1":"54.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"56.90","1":"56.90"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"55.07","1":"55.07"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"53.87","1":"53.87"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"54.00","1":"54.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"53.00","1":"53.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"53.25","1":"53.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"53.00","1":"53.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"52.60","1":"52.60"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"53.00","1":"53.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.78","1":"53.78"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"53.95","1":"53.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"54.93","1":"54.93"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"52.99","1":"52.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"52.98","1":"52.98"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"52.50","1":"52.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.76","1":"54.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"55.40","1":"55.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"53.02","1":"53.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"53.25","1":"53.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"52.50","1":"52.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"51.45","1":"51.45"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"51.04","1":"51.04"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"52.00","1":"52.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"53.50","1":"53.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"55.11","1":"55.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"54.50","1":"54.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"53.00","1":"53.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"54.24","1":"54.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"53.00","1":"53.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"51.69","1":"51.69"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"51.10","1":"51.10"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"51.63","1":"51.63"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"51.01","1":"51.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"51.00","1":"51.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"49.50","1":"49.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"49.11","1":"49.11"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"48.24","1":"48.24"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"49.58","1":"49.58"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.90","1":"50.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"48.15","1":"48.15"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"48.50","1":"48.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"47.99","1":"47.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"48.00","1":"48.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"48.00","1":"48.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.25","1":"48.25"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"50.04","1":"50.04"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"50.10","1":"50.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"51.00","1":"51.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"54.82","1":"54.82"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"56.71","1":"56.71"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"55.14","1":"55.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"55.17","1":"55.17"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"55.50","1":"55.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"54.75","1":"54.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"55.10","1":"55.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"54.99","1":"54.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"53.25","1":"53.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"52.50","1":"52.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"53.72","1":"53.72"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"52.02","1":"52.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"52.50","1":"52.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"54.29","1":"54.29"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"58.61","1":"58.61"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"61.03","1":"61.03"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"60.01","1":"60.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"62.74","1":"62.74"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"63.70","1":"63.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"63.61","1":"63.61"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"61.55","1":"61.55"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"62.25","1":"62.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"59.99","1":"59.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"57.92","1":"57.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"53.72","1":"53.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"52.25","1":"52.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"52.60","1":"52.60"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"53.99","1":"53.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"53.00","1":"53.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"55.00","1":"55.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"56.90","1":"56.90"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"55.00","1":"55.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"55.95","1":"55.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"54.01","1":"54.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"53.19","1":"53.19"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.50","1":"52.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"52.50","1":"52.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"52.36","1":"52.36"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"53.27","1":"53.27"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"54.80","1":"54.80"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"55.09","1":"55.09"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"55.49","1":"55.49"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.49","1":"55.49"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"53.34","1":"53.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.06","1":"53.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"52.90","1":"52.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"54.49","1":"54.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"51.99","1":"51.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"51.51","1":"51.51"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.09","1":"51.09"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"49.62","1":"49.62"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"48.64","1":"48.64"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"48.00","1":"48.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"48.94","1":"48.94"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"48.94","1":"48.94"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"48.90","1":"48.90"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"45.34","1":"45.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"45.96","1":"45.96"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"45.60","1":"45.60"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"47.23","1":"47.23"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"46.69","1":"46.69"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"47.30","1":"47.30"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"45.01","1":"45.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.35","1":"46.35"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"48.99","1":"48.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"47.25","1":"47.25"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"47.99","1":"47.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"47.25","1":"47.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"47.20","1":"47.20"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"46.86","1":"46.86"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.65","1":"43.65"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.25","1":"43.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"42.25","1":"42.25"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"41.75","1":"41.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.99","1":"41.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"42.20","1":"42.20"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"43.95","1":"43.95"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"47.24","1":"47.24"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"48.49","1":"48.49"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"48.39","1":"48.39"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"46.25","1":"46.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"45.65","1":"45.65"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.60","1":"43.60"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.70","1":"43.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"44.11","1":"44.11"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"43.75","1":"43.75"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"42.51","1":"42.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"45.69","1":"45.69"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"45.99","1":"45.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"46.69","1":"46.69"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"42.30","1":"42.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"38.30","1":"38.30"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"37.65","1":"37.65"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"40.45","1":"40.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"42.70","1":"42.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"40.01","1":"40.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"41.19","1":"41.19"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"41.50","1":"41.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"41.90","1":"41.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"38.81","1":"38.81"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"39.49","1":"39.49"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"39.40","1":"39.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"38.50","1":"38.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.50","1":"38.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"39.49","1":"39.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"38.50","1":"38.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"37.20","1":"37.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"38.49","1":"38.49"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"39.95","1":"39.95"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.70","1":"40.70"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"39.25","1":"39.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"38.75","1":"38.75"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"39.95","1":"39.95"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"38.90","1":"38.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"38.01","1":"38.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"38.01","1":"38.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"39.90","1":"39.90"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"38.00","1":"38.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"40.85","1":"40.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"44.50","1":"44.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"44.95","1":"44.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.60","1":"42.60"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"43.75","1":"43.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"45.90","1":"45.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"44.03","1":"44.03"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"43.50","1":"43.50"},{"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":"43.25","1":"43.25"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"37.60","1":"37.60"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.60","1":"37.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"36.01","1":"36.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"35.30","1":"35.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"35.35","1":"35.35"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"35.55","1":"35.55"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"35.50","1":"35.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"35.50","1":"35.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.25","1":"36.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"36.86","1":"36.86"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"36.51","1":"36.51"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"35.20","1":"35.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"36.20","1":"36.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"35.95","1":"35.95"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"35.40","1":"35.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.15","1":"35.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"35.95","1":"35.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.55","1":"35.55"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"35.60","1":"35.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"34.02","1":"34.02"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"34.36","1":"34.36"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"34.10","1":"34.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"34.20","1":"34.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"34.20","1":"34.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"34.60","1":"34.60"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"35.45","1":"35.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"36.90","1":"36.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"34.81","1":"34.81"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"35.60","1":"35.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"36.20","1":"36.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"35.11","1":"35.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"35.40","1":"35.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.25","1":"35.25"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"35.80","1":"35.80"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"35.80","1":"35.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.22","1":"34.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"34.15","1":"34.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"34.15","1":"34.15"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"33.55","1":"33.55"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.95","1":"35.95"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"34.67","1":"34.67"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"35.45","1":"35.45"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"35.30","1":"35.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.63","1":"30.63"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"32.92","1":"32.92"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"32.50","1":"32.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"32.25","1":"32.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.90","1":"33.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.87","1":"32.87"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"31.89","1":"31.89"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"31.70","1":"31.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"32.49","1":"32.49"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.50","1":"31.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"32.10","1":"32.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"31.25","1":"31.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"31.62","1":"31.62"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.85","1":"31.85"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"31.58","1":"31.58"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"32.20","1":"32.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"32.20","1":"32.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"33.20","1":"33.20"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"33.10","1":"33.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"34.35","1":"34.35"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"35.90","1":"35.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"38.40","1":"38.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"38.30","1":"38.30"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"36.45","1":"36.45"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"38.15","1":"38.15"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"38.26","1":"38.26"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"41.40","1":"41.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.10","1":"41.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"40.50","1":"40.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"40.10","1":"40.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"39.45","1":"39.45"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"43.00","1":"43.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"44.20","1":"44.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"42.25","1":"42.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"42.40","1":"42.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"42.55","1":"42.55"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"41.50","1":"41.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"40.55","1":"40.55"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"41.01","1":"41.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"41.50","1":"41.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"40.95","1":"40.95"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"40.91","1":"40.91"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"40.50","1":"40.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"39.19","1":"39.19"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"39.89","1":"39.89"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"41.25","1":"41.25"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"41.70","1":"41.70"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"41.17","1":"41.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"39.96","1":"39.96"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"43.01","1":"43.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"36.37","1":"36.37"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"36.45","1":"36.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"34.65","1":"34.65"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"34.53","1":"34.53"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"34.99","1":"34.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"33.51","1":"33.51"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"34.70","1":"34.70"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"36.10","1":"36.10"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"36.26","1":"36.26"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"36.60","1":"36.60"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"38.51","1":"38.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"38.10","1":"38.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"40.96","1":"40.96"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.03","1":"44.03"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"43.21","1":"43.21"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"44.22","1":"44.22"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"44.79","1":"44.79"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"45.61","1":"45.61"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"45.95","1":"45.95"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"45.69","1":"45.69"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"47.50","1":"47.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"48.00","1":"48.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"50.03","1":"50.03"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"43.31","1":"43.31"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"44.66","1":"44.66"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"44.43","1":"44.43"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"44.25","1":"44.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"45.80","1":"45.80"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"44.86","1":"44.86"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"44.26","1":"44.26"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"42.80","1":"42.80"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"43.45","1":"43.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"43.40","1":"43.40"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"42.35","1":"42.35"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"42.32","1":"42.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"41.50","1":"41.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.00","1":"42.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"42.02","1":"42.02"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"42.75","1":"42.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.75","1":"42.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"42.05","1":"42.05"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"42.59","1":"42.59"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"43.81","1":"43.81"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"44.00","1":"44.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"44.98","1":"44.98"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"43.10","1":"43.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"43.49","1":"43.49"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"42.20","1":"42.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"43.67","1":"43.67"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"43.10","1":"43.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"43.50","1":"43.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"45.50","1":"45.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"49.48","1":"49.48"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.62","1":"51.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"55.49","1":"55.49"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"51.14","1":"51.14"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"53.56","1":"53.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"52.70","1":"52.70"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"52.80","1":"52.80"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.29","1":"53.29"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"52.45","1":"52.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"54.00","1":"54.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"53.62","1":"53.62"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.56","1":"53.56"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.83","1":"53.83"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"55.73","1":"55.73"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"56.90","1":"56.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"55.11","1":"55.11"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"53.60","1":"53.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"53.81","1":"53.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"55.92","1":"55.92"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"57.53","1":"57.53"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"58.01","1":"58.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"59.01","1":"59.01"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"58.01","1":"58.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"58.30","1":"58.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"56.77","1":"56.77"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"56.68","1":"56.68"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"57.01","1":"57.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"59.81","1":"59.81"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"60.80","1":"60.80"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"59.75","1":"59.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"59.02","1":"59.02"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"59.55","1":"59.55"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"60.95","1":"60.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"62.96","1":"62.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"63.68","1":"63.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"62.10","1":"62.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"61.70","1":"61.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"61.22","1":"61.22"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"59.24","1":"59.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"55.14","1":"55.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"55.10","1":"55.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"54.15","1":"54.15"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"53.69","1":"53.69"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"55.74","1":"55.74"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"59.92","1":"59.92"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"64.41","1":"64.41"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"69.24","1":"69.24"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"72.31","1":"72.31"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"72.95","1":"72.95"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"72.69","1":"72.69"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"67.41","1":"67.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"65.56","1":"65.56"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"64.40","1":"64.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"64.82","1":"64.82"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"68.04","1":"68.04"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"69.20","1":"69.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"66.56","1":"66.56"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"66.94","1":"66.94"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"67.43","1":"67.43"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"64.80","1":"64.80"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"63.76","1":"63.76"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"63.80","1":"63.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"61.51","1":"61.51"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"59.80","1":"59.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"61.90","1":"61.90"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"60.01","1":"60.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"57.55","1":"57.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"59.06","1":"59.06"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"58.00","1":"58.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"58.61","1":"58.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"57.79","1":"57.79"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"57.50","1":"57.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"56.00","1":"56.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"53.75","1":"53.75"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"53.02","1":"53.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"53.01","1":"53.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"51.87","1":"51.87"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"49.70","1":"49.70"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"52.00","1":"52.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"52.97","1":"52.97"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"52.39","1":"52.39"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"52.98","1":"52.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"53.97","1":"53.97"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"55.49","1":"55.49"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"55.40","1":"55.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"55.00","1":"55.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"53.30","1":"53.30"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"54.00","1":"54.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"53.06","1":"53.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"53.22","1":"53.22"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"54.95","1":"54.95"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"53.48","1":"53.48"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"54.18","1":"54.18"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"53.75","1":"53.75"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"53.30","1":"53.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"53.53","1":"53.53"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"53.60","1":"53.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"54.00","1":"54.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"53.05","1":"53.05"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"52.30","1":"52.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"52.50","1":"52.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"52.50","1":"52.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"54.00","1":"54.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"53.50","1":"53.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"53.00","1":"53.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"53.16","1":"53.16"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"53.00","1":"53.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"53.46","1":"53.46"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"52.70","1":"52.70"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"53.50","1":"53.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"53.00","1":"53.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"52.65","1":"52.65"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"52.02","1":"52.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"52.05","1":"52.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"52.10","1":"52.10"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"52.51","1":"52.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"52.25","1":"52.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"53.92","1":"53.92"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"54.98","1":"54.98"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"53.55","1":"53.55"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"53.26","1":"53.26"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"53.27","1":"53.27"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"53.20","1":"53.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"54.23","1":"54.23"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"55.02","1":"55.02"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"54.70","1":"54.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"55.80","1":"55.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"55.40","1":"55.40"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"56.50","1":"56.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"57.00","1":"57.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"60.50","1":"60.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"60.75","1":"60.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"59.65","1":"59.65"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"59.99","1":"59.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"55.81","1":"55.81"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"53.70","1":"53.70"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"53.53","1":"53.53"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"54.50","1":"54.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"53.57","1":"53.57"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"53.99","1":"53.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"53.61","1":"53.61"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"54.13","1":"54.13"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"54.88","1":"54.88"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"53.51","1":"53.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"53.24","1":"53.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"53.24","1":"53.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"54.25","1":"54.25"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"54.25","1":"54.25"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"53.31","1":"53.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"53.25","1":"53.25"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"54.02","1":"54.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"53.53","1":"53.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"54.52","1":"54.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"54.50","1":"54.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"54.04","1":"54.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"53.03","1":"53.03"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"54.88","1":"54.88"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"56.74","1":"56.74"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"57.40","1":"57.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"56.75","1":"56.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"56.22","1":"56.22"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"56.67","1":"56.67"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"57.94","1":"57.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"56.87","1":"56.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"55.59","1":"55.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"55.26","1":"55.26"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"55.10","1":"55.10"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"51.20","1":"51.20"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"46.08","1":"46.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"44.02","1":"44.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"45.12","1":"45.12"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"44.01","1":"44.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"43.46","1":"43.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"43.46","1":"43.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"44.32","1":"44.32"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"44.87","1":"44.87"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"45.80","1":"45.80"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.77","1":"43.77"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.73","1":"43.73"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.77","1":"43.77"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"44.30","1":"44.30"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"44.15","1":"44.15"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"44.11","1":"44.11"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"44.00","1":"44.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"44.01","1":"44.01"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"43.90","1":"43.90"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"43.20","1":"43.20"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"44.00","1":"44.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"44.43","1":"44.43"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"44.79","1":"44.79"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"44.50","1":"44.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"43.57","1":"43.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"43.11","1":"43.11"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"43.55","1":"43.55"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"44.50","1":"44.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"43.77","1":"43.77"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"42.88","1":"42.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"43.03","1":"43.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"42.76","1":"42.76"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"42.08","1":"42.08"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"42.08","1":"42.08"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"42.08","1":"42.08"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"42.31","1":"42.31"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"42.87","1":"42.87"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"42.81","1":"42.81"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"42.08","1":"42.08"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.25","1":"40.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"42.68","1":"42.68"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.22","1":"41.22"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.95","1":"39.95"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"42.43","1":"42.43"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"42.50","1":"42.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"42.61","1":"42.61"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"43.01","1":"43.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"42.04","1":"42.04"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"41.67","1":"41.67"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"42.34","1":"42.34"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"42.01","1":"42.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"42.75","1":"42.75"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"42.47","1":"42.47"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"42.47","1":"42.47"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.75","1":"42.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"42.98","1":"42.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"43.19","1":"43.19"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"42.70","1":"42.70"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.03","1":"44.03"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"44.58","1":"44.58"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"43.84","1":"43.84"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"44.19","1":"44.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"44.99","1":"44.99"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"45.19","1":"45.19"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"45.58","1":"45.58"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"45.88","1":"45.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"46.02","1":"46.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"46.77","1":"46.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"47.57","1":"47.57"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"47.40","1":"47.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"48.21","1":"48.21"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"47.92","1":"47.92"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"49.03","1":"49.03"}]}