{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"72.40","1":"72.40"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"72.85","1":"72.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"73.65","1":"73.65"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"74.75","1":"74.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"74.35","1":"74.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"74.25","1":"74.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"74.55","1":"74.55"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"75.15","1":"75.15"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"75.15","1":"75.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"76.05","1":"76.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"76.70","1":"76.70"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"76.80","1":"76.80"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"76.85","1":"76.85"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"76.95","1":"76.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"78.75","1":"78.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"78.70","1":"78.70"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"79.65","1":"79.65"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"79.50","1":"79.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"79.60","1":"79.60"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"80.30","1":"80.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"80.35","1":"80.35"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"81.40","1":"81.40"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"81.30","1":"81.30"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"81.40","1":"81.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"84.15","1":"84.15"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"90.45","1":"90.45"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"97.00","1":"97.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"96.65","1":"96.65"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"94.70","1":"94.70"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"93.60","1":"93.60"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"97.95","1":"97.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"98.80","1":"98.80"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"98.25","1":"98.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"98.10","1":"98.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"98.45","1":"98.45"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"99.40","1":"99.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"99.65","1":"99.65"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"98.60","1":"98.60"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"96.25","1":"96.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"95.85","1":"95.85"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"103.00","1":"103.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"101.40","1":"101.40"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"103.30","1":"103.30"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"104.20","1":"104.20"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"104.65","1":"104.65"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"105.05","1":"105.05"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"107.05","1":"107.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"109.55","1":"109.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"111.75","1":"111.75"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"111.70","1":"111.70"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"115.60","1":"115.60"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"117.00","1":"117.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"119.80","1":"119.80"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"123.35","1":"123.35"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"127.50","1":"127.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"134.40","1":"134.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"134.00","1":"134.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"134.00","1":"134.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"138.40","1":"138.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"138.75","1":"138.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"138.00","1":"138.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"141.50","1":"141.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"144.30","1":"144.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"143.15","1":"143.15"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"148.75","1":"148.75"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"157.20","1":"157.20"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"156.80","1":"156.80"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"155.95","1":"155.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"159.50","1":"159.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"161.75","1":"161.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"161.00","1":"161.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"152.95","1":"152.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"145.35","1":"145.35"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"138.10","1":"138.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"131.20","1":"131.20"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"124.65","1":"124.65"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"118.45","1":"118.45"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"112.55","1":"112.55"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"113.80","1":"113.80"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"122.00","1":"122.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"115.90","1":"115.90"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"114.60","1":"114.60"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"123.15","1":"123.15"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"121.55","1":"121.55"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"119.90","1":"119.90"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"120.50","1":"120.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"118.25","1":"118.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"112.35","1":"112.35"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"106.75","1":"106.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"113.00","1":"113.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"106.15","1":"106.15"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"100.85","1":"100.85"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"95.85","1":"95.85"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"95.50","1":"95.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"94.00","1":"94.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"95.50","1":"95.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"98.00","1":"98.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"97.75","1":"97.75"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"96.70","1":"96.70"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"98.00","1":"98.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"93.75","1":"93.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"92.55","1":"92.55"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"95.90","1":"95.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"95.40","1":"95.40"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"99.05","1":"99.05"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"97.25","1":"97.25"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"98.60","1":"98.60"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"95.25","1":"95.25"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"95.90","1":"95.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"96.25","1":"96.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"97.10","1":"97.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"96.60","1":"96.60"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"97.05","1":"97.05"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"94.95","1":"94.95"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"90.25","1":"90.25"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"91.50","1":"91.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"91.00","1":"91.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"86.45","1":"86.45"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"84.50","1":"84.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"88.70","1":"88.70"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"92.20","1":"92.20"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"94.15","1":"94.15"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"98.85","1":"98.85"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"96.50","1":"96.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"96.25","1":"96.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"101.05","1":"101.05"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"98.80","1":"98.80"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"101.50","1":"101.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"99.85","1":"99.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"102.95","1":"102.95"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"101.50","1":"101.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"101.10","1":"101.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"106.15","1":"106.15"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"103.20","1":"103.20"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"105.70","1":"105.70"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"105.85","1":"105.85"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"108.45","1":"108.45"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"107.95","1":"107.95"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"109.35","1":"109.35"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"107.35","1":"107.35"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"107.75","1":"107.75"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"107.75","1":"107.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"108.20","1":"108.20"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"109.80","1":"109.80"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"108.40","1":"108.40"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"107.50","1":"107.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"107.05","1":"107.05"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"107.10","1":"107.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"108.45","1":"108.45"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"107.50","1":"107.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"107.80","1":"107.80"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"107.55","1":"107.55"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"106.90","1":"106.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"106.60","1":"106.60"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"105.50","1":"105.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"105.75","1":"105.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"105.65","1":"105.65"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"106.20","1":"106.20"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"107.50","1":"107.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"108.10","1":"108.10"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"107.15","1":"107.15"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"108.75","1":"108.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"107.10","1":"107.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"106.85","1":"106.85"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"103.35","1":"103.35"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"101.55","1":"101.55"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"100.80","1":"100.80"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"98.40","1":"98.40"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"99.35","1":"99.35"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"99.65","1":"99.65"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"102.80","1":"102.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"107.55","1":"107.55"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"105.85","1":"105.85"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"105.40","1":"105.40"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"105.70","1":"105.70"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"107.70","1":"107.70"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"112.50","1":"112.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"118.10","1":"118.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"119.00","1":"119.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"117.50","1":"117.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"118.50","1":"118.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"120.40","1":"120.40"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"123.35","1":"123.35"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"122.60","1":"122.60"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"125.05","1":"125.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"126.20","1":"126.20"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"124.75","1":"124.75"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"128.25","1":"128.25"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"127.60","1":"127.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"128.50","1":"128.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"129.90","1":"129.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"133.70","1":"133.70"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"133.70","1":"133.70"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"138.00","1":"138.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"138.20","1":"138.20"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"140.50","1":"140.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"142.30","1":"142.30"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"142.25","1":"142.25"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"139.50","1":"139.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"141.10","1":"141.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"145.45","1":"145.45"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"152.70","1":"152.70"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"156.95","1":"156.95"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"158.50","1":"158.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"157.50","1":"157.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"158.75","1":"158.75"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"158.75","1":"158.75"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"166.65","1":"166.65"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"165.95","1":"165.95"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"165.40","1":"165.40"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"165.55","1":"165.55"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"168.00","1":"168.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"159.60","1":"159.60"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"161.80","1":"161.80"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"153.75","1":"153.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"146.10","1":"146.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"153.40","1":"153.40"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"146.25","1":"146.25"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"138.95","1":"138.95"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"145.85","1":"145.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"153.10","1":"153.10"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"160.75","1":"160.75"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"166.50","1":"166.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"161.95","1":"161.95"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"164.00","1":"164.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"167.20","1":"167.20"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"167.00","1":"167.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"169.40","1":"169.40"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"167.50","1":"167.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"166.40","1":"166.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"167.80","1":"167.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"172.65","1":"172.65"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"171.35","1":"171.35"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"178.25","1":"178.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"187.15","1":"187.15"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"182.75","1":"182.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"183.75","1":"183.75"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"182.70","1":"182.70"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"181.40","1":"181.40"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"184.45","1":"184.45"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"184.40","1":"184.40"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"185.40","1":"185.40"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"187.95","1":"187.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"191.80","1":"191.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"189.75","1":"189.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"188.00","1":"188.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"187.50","1":"187.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"186.75","1":"186.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"188.55","1":"188.55"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"191.85","1":"191.85"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"195.80","1":"195.80"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"193.25","1":"193.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"201.50","1":"201.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"199.00","1":"199.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"197.35","1":"197.35"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"198.00","1":"198.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"196.30","1":"196.30"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"197.85","1":"197.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"198.50","1":"198.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"197.75","1":"197.75"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"199.45","1":"199.45"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"205.05","1":"205.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"205.95","1":"205.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"206.60","1":"206.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"210.20","1":"210.20"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"216.75","1":"216.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"226.00","1":"226.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"230.50","1":"230.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"231.35","1":"231.35"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"229.30","1":"229.30"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"231.40","1":"231.40"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"242.95","1":"242.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"230.85","1":"230.85"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"236.25","1":"236.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"233.05","1":"233.05"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"240.00","1":"240.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"245.95","1":"245.95"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"254.90","1":"254.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"256.45","1":"256.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"254.40","1":"254.40"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"259.15","1":"259.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"253.50","1":"253.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"263.60","1":"263.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"268.00","1":"268.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"270.30","1":"270.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"257.40","1":"257.40"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"268.50","1":"268.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"263.05","1":"263.05"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"273.00","1":"273.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"282.35","1":"282.35"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"277.60","1":"277.60"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"291.45","1":"291.45"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"294.80","1":"294.80"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"307.60","1":"307.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"314.50","1":"314.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"330.20","1":"330.20"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"331.00","1":"331.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"315.20","1":"315.20"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"308.45","1":"308.45"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"293.05","1":"293.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"305.40","1":"305.40"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"290.15","1":"290.15"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"288.90","1":"288.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"274.50","1":"274.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"260.80","1":"260.80"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"273.30","1":"273.30"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"263.00","1":"263.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"266.60","1":"266.60"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"264.60","1":"264.60"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"277.80","1":"277.80"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"284.45","1":"284.45"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"280.50","1":"280.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"276.50","1":"276.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"280.35","1":"280.35"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"284.85","1":"284.85"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"284.10","1":"284.10"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"283.50","1":"283.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"282.50","1":"282.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"284.15","1":"284.15"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"287.60","1":"287.60"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"290.90","1":"290.90"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"290.50","1":"290.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"305.00","1":"305.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"309.90","1":"309.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"307.50","1":"307.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"313.95","1":"313.95"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"268.00","1":"268.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"269.75","1":"269.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"266.25","1":"266.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"268.50","1":"268.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"265.10","1":"265.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"259.85","1":"259.85"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"272.00","1":"272.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"273.00","1":"273.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"268.50","1":"268.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"256.00","1":"256.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"266.50","1":"266.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"269.00","1":"269.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"271.15","1":"271.15"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"281.20","1":"281.20"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"281.20","1":"281.20"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"278.00","1":"278.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"275.00","1":"275.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"271.15","1":"271.15"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"271.95","1":"271.95"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"258.50","1":"258.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"245.60","1":"245.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"257.85","1":"257.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"245.00","1":"245.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"246.75","1":"246.75"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"252.45","1":"252.45"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"248.55","1":"248.55"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"254.35","1":"254.35"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"255.35","1":"255.35"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"242.60","1":"242.60"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"230.50","1":"230.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"204.25","1":"204.25"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"212.00","1":"212.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"216.00","1":"216.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"217.50","1":"217.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"218.45","1":"218.45"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"207.75","1":"207.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"197.40","1":"197.40"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"196.95","1":"196.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"185.25","1":"185.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"166.75","1":"166.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"175.05","1":"175.05"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"183.80","1":"183.80"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"192.95","1":"192.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"202.55","1":"202.55"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"210.05","1":"210.05"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"219.50","1":"219.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"208.55","1":"208.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"198.15","1":"198.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"188.25","1":"188.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"197.65","1":"197.65"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"207.50","1":"207.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"215.50","1":"215.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"206.00","1":"206.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"216.30","1":"216.30"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"227.10","1":"227.10"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"225.75","1":"225.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"225.50","1":"225.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"215.25","1":"215.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"223.00","1":"223.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"226.25","1":"226.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"222.25","1":"222.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"225.75","1":"225.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"229.40","1":"229.40"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"224.50","1":"224.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"228.25","1":"228.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"221.95","1":"221.95"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"224.45","1":"224.45"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"224.60","1":"224.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"223.10","1":"223.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"225.10","1":"225.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"224.00","1":"224.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"225.40","1":"225.40"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"231.50","1":"231.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"231.30","1":"231.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"233.45","1":"233.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"239.55","1":"239.55"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"237.55","1":"237.55"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"237.85","1":"237.85"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"232.45","1":"232.45"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"235.20","1":"235.20"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"231.45","1":"231.45"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"227.50","1":"227.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"235.85","1":"235.85"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"232.90","1":"232.90"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"233.50","1":"233.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"229.40","1":"229.40"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"222.95","1":"222.95"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"225.90","1":"225.90"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"214.65","1":"214.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"205.70","1":"205.70"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"215.95","1":"215.95"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"222.50","1":"222.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"223.60","1":"223.60"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"224.10","1":"224.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"226.00","1":"226.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"228.50","1":"228.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"228.50","1":"228.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"231.85","1":"231.85"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"224.00","1":"224.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"228.65","1":"228.65"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"224.50","1":"224.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"234.90","1":"234.90"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"228.70","1":"228.70"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"229.95","1":"229.95"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"228.30","1":"228.30"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"226.70","1":"226.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"227.60","1":"227.60"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"233.45","1":"233.45"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"237.50","1":"237.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"246.75","1":"246.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"244.65","1":"244.65"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"245.15","1":"245.15"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"247.90","1":"247.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"254.85","1":"254.85"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"253.25","1":"253.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"256.00","1":"256.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"258.00","1":"258.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"265.60","1":"265.60"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"276.00","1":"276.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"271.50","1":"271.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"267.00","1":"267.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"268.25","1":"268.25"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"268.00","1":"268.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"267.10","1":"267.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"268.95","1":"268.95"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"270.20","1":"270.20"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"279.90","1":"279.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"286.45","1":"286.45"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"293.45","1":"293.45"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"293.60","1":"293.60"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"285.00","1":"285.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"274.50","1":"274.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"275.25","1":"275.25"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"288.00","1":"288.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"274.15","1":"274.15"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"271.00","1":"271.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"269.00","1":"269.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"256.00","1":"256.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"256.60","1":"256.60"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"265.80","1":"265.80"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"260.15","1":"260.15"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"264.50","1":"264.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"263.00","1":"263.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"258.00","1":"258.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"266.00","1":"266.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"264.20","1":"264.20"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"270.30","1":"270.30"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"278.90","1":"278.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"276.00","1":"276.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"275.80","1":"275.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"268.80","1":"268.80"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"272.10","1":"272.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"265.00","1":"265.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"265.00","1":"265.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"263.20","1":"263.20"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"266.20","1":"266.20"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"264.25","1":"264.25"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"258.50","1":"258.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"258.55","1":"258.55"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"262.50","1":"262.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"259.00","1":"259.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"258.60","1":"258.60"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"254.50","1":"254.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"246.30","1":"246.30"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"234.00","1":"234.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"236.10","1":"236.10"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"224.50","1":"224.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"219.25","1":"219.25"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"226.65","1":"226.65"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"226.00","1":"226.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"224.50","1":"224.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"224.25","1":"224.25"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"232.00","1":"232.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"236.50","1":"236.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"240.80","1":"240.80"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"252.80","1":"252.80"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"251.60","1":"251.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"253.00","1":"253.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"260.50","1":"260.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"257.50","1":"257.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"261.25","1":"261.25"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"257.90","1":"257.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"257.05","1":"257.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"258.65","1":"258.65"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"259.90","1":"259.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"260.85","1":"260.85"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"268.75","1":"268.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"274.50","1":"274.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"278.50","1":"278.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"279.30","1":"279.30"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"284.90","1":"284.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"292.45","1":"292.45"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"294.00","1":"294.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"295.00","1":"295.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"297.80","1":"297.80"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"293.00","1":"293.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"281.90","1":"281.90"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"295.50","1":"295.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"289.10","1":"289.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"291.75","1":"291.75"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"287.00","1":"287.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"294.80","1":"294.80"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"280.45","1":"280.45"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"285.30","1":"285.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"285.15","1":"285.15"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"287.10","1":"287.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"273.00","1":"273.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"275.50","1":"275.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"269.00","1":"269.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"268.70","1":"268.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"268.80","1":"268.80"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"260.00","1":"260.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"260.00","1":"260.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"267.05","1":"267.05"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"269.00","1":"269.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"274.50","1":"274.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"270.40","1":"270.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"272.90","1":"272.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"268.00","1":"268.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"268.00","1":"268.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"272.05","1":"272.05"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"267.50","1":"267.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"237.05","1":"237.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"235.50","1":"235.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"237.80","1":"237.80"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"232.00","1":"232.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"233.55","1":"233.55"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"227.60","1":"227.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"230.00","1":"230.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"229.35","1":"229.35"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"229.20","1":"229.20"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"235.70","1":"235.70"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"236.60","1":"236.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"243.55","1":"243.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"244.15","1":"244.15"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"243.50","1":"243.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"245.00","1":"245.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"247.25","1":"247.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"243.60","1":"243.60"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"245.75","1":"245.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"245.30","1":"245.30"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"244.40","1":"244.40"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"250.80","1":"250.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"245.90","1":"245.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"246.75","1":"246.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"243.90","1":"243.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"246.80","1":"246.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"246.25","1":"246.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"247.00","1":"247.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"247.25","1":"247.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"248.85","1":"248.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"249.35","1":"249.35"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"250.90","1":"250.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"250.90","1":"250.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"238.40","1":"238.40"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"244.70","1":"244.70"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"245.20","1":"245.20"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"241.50","1":"241.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"240.75","1":"240.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"238.95","1":"238.95"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"240.80","1":"240.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"238.40","1":"238.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"237.50","1":"237.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"238.65","1":"238.65"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"237.00","1":"237.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"244.50","1":"244.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"242.95","1":"242.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"247.50","1":"247.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"252.40","1":"252.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"251.65","1":"251.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"249.15","1":"249.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"248.00","1":"248.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"253.30","1":"253.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"251.05","1":"251.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"253.95","1":"253.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"260.85","1":"260.85"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"264.80","1":"264.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"264.45","1":"264.45"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"258.05","1":"258.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"254.20","1":"254.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"253.50","1":"253.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"260.45","1":"260.45"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"257.20","1":"257.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"256.00","1":"256.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"259.50","1":"259.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"256.00","1":"256.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"261.00","1":"261.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"259.05","1":"259.05"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"255.00","1":"255.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"256.20","1":"256.20"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"258.90","1":"258.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"261.50","1":"261.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"264.50","1":"264.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"262.00","1":"262.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"264.90","1":"264.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"266.00","1":"266.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"265.50","1":"265.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"263.40","1":"263.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"263.65","1":"263.65"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"262.40","1":"262.40"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"262.70","1":"262.70"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"261.00","1":"261.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"267.35","1":"267.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"265.50","1":"265.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"260.00","1":"260.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"262.40","1":"262.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"253.00","1":"253.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"240.35","1":"240.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"237.60","1":"237.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"242.00","1":"242.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"241.30","1":"241.30"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"247.20","1":"247.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"259.50","1":"259.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"258.75","1":"258.75"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"259.95","1":"259.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"261.00","1":"261.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"258.65","1":"258.65"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"258.95","1":"258.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"256.90","1":"256.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"250.90","1":"250.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"249.40","1":"249.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"252.90","1":"252.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"246.10","1":"246.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"244.00","1":"244.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"238.60","1":"238.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"235.25","1":"235.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"230.60","1":"230.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"230.75","1":"230.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"234.00","1":"234.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"224.00","1":"224.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"229.50","1":"229.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"220.05","1":"220.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"225.00","1":"225.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"222.50","1":"222.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"225.65","1":"225.65"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"231.60","1":"231.60"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"236.40","1":"236.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"230.00","1":"230.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"229.00","1":"229.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"234.05","1":"234.05"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"245.75","1":"245.75"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"241.45","1":"241.45"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"234.00","1":"234.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"237.40","1":"237.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"233.65","1":"233.65"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"237.50","1":"237.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"237.90","1":"237.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"235.40","1":"235.40"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"234.10","1":"234.10"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"237.10","1":"237.10"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"240.40","1":"240.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"240.00","1":"240.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"238.50","1":"238.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"242.50","1":"242.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"243.25","1":"243.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"243.85","1":"243.85"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"244.00","1":"244.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"244.00","1":"244.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"256.20","1":"256.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"260.95","1":"260.95"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"263.35","1":"263.35"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"270.90","1":"270.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"274.90","1":"274.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"278.85","1":"278.85"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"275.50","1":"275.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"271.25","1":"271.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"266.55","1":"266.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"269.00","1":"269.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"266.00","1":"266.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"259.05","1":"259.05"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"255.20","1":"255.20"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"249.50","1":"249.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"250.45","1":"250.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"250.50","1":"250.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"247.50","1":"247.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"238.70","1":"238.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"249.00","1":"249.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"239.50","1":"239.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"239.00","1":"239.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"227.05","1":"227.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"235.70","1":"235.70"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"228.85","1":"228.85"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"230.00","1":"230.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"239.25","1":"239.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"237.00","1":"237.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"232.45","1":"232.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"228.00","1":"228.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"229.65","1":"229.65"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"232.80","1":"232.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"235.60","1":"235.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"238.00","1":"238.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"237.20","1":"237.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"240.50","1":"240.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"243.50","1":"243.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"247.30","1":"247.30"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"245.30","1":"245.30"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"243.10","1":"243.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"244.00","1":"244.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"241.00","1":"241.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"244.10","1":"244.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"244.55","1":"244.55"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"246.00","1":"246.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"248.75","1":"248.75"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"250.30","1":"250.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"249.50","1":"249.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"249.50","1":"249.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"247.60","1":"247.60"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"244.10","1":"244.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"244.25","1":"244.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"241.60","1":"241.60"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"243.00","1":"243.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"244.70","1":"244.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"242.60","1":"242.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"244.35","1":"244.35"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"232.15","1":"232.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"221.10","1":"221.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"214.10","1":"214.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"224.80","1":"224.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"233.50","1":"233.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"229.50","1":"229.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"232.90","1":"232.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"233.00","1":"233.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"231.50","1":"231.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"232.60","1":"232.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"226.85","1":"226.85"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"221.25","1":"221.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"227.90","1":"227.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"226.25","1":"226.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"223.50","1":"223.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"224.75","1":"224.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"223.10","1":"223.10"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"225.10","1":"225.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"225.05","1":"225.05"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"226.50","1":"226.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"225.80","1":"225.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"226.70","1":"226.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"226.35","1":"226.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"227.25","1":"227.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"225.95","1":"225.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"224.80","1":"224.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"224.80","1":"224.80"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"227.45","1":"227.45"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"230.65","1":"230.65"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"231.25","1":"231.25"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"242.80","1":"242.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"243.10","1":"243.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"255.25","1":"255.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"259.65","1":"259.65"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"266.80","1":"266.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"261.75","1":"261.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"268.00","1":"268.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"268.90","1":"268.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"268.25","1":"268.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"272.90","1":"272.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"265.55","1":"265.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"263.00","1":"263.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"259.95","1":"259.95"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"265.25","1":"265.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"269.05","1":"269.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"267.50","1":"267.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"264.25","1":"264.25"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"262.90","1":"262.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"268.90","1":"268.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"261.50","1":"261.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"258.65","1":"258.65"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"256.50","1":"256.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"250.90","1":"250.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"259.50","1":"259.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"233.70","1":"233.70"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"231.15","1":"231.15"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"232.90","1":"232.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"235.55","1":"235.55"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"235.90","1":"235.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"233.00","1":"233.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"234.45","1":"234.45"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"236.50","1":"236.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"237.00","1":"237.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"237.95","1":"237.95"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"235.75","1":"235.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"235.85","1":"235.85"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"235.45","1":"235.45"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"230.80","1":"230.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"233.50","1":"233.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"235.50","1":"235.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"237.35","1":"237.35"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"236.10","1":"236.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"235.45","1":"235.45"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"233.95","1":"233.95"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"234.60","1":"234.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"234.50","1":"234.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"233.20","1":"233.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"231.00","1":"231.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"234.00","1":"234.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"233.00","1":"233.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"229.90","1":"229.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"225.05","1":"225.05"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"222.50","1":"222.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"221.25","1":"221.25"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"218.00","1":"218.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"216.30","1":"216.30"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"214.95","1":"214.95"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"216.75","1":"216.75"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"218.65","1":"218.65"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"219.00","1":"219.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"219.05","1":"219.05"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"216.75","1":"216.75"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"210.10","1":"210.10"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"200.60","1":"200.60"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"201.80","1":"201.80"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"201.90","1":"201.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"191.81","1":"191.81"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"182.22","1":"182.22"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"173.11","1":"173.11"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"169.75","1":"169.75"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"161.27","1":"161.27"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"153.21","1":"153.21"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"157.90","1":"157.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"165.79","1":"165.79"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"169.25","1":"169.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"177.71","1":"177.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"173.10","1":"173.10"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"166.25","1":"166.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"172.00","1":"172.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"179.55","1":"179.55"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"177.50","1":"177.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"173.00","1":"173.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"164.35","1":"164.35"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"165.00","1":"165.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"156.75","1":"156.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"148.92","1":"148.92"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"141.48","1":"141.48"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"134.41","1":"134.41"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"147.85","1":"147.85"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"152.00","1":"152.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"150.48","1":"150.48"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"148.98","1":"148.98"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"147.50","1":"147.50"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"146.03","1":"146.03"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"144.57","1":"144.57"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"144.57","1":"144.57"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"143.13","1":"143.13"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"141.70","1":"141.70"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"140.29","1":"140.29"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"138.89","1":"138.89"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"137.51","1":"137.51"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"136.14","1":"136.14"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"129.34","1":"129.34"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"122.88","1":"122.88"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"116.74","1":"116.74"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"110.91","1":"110.91"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"109.99","1":"109.99"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"115.48","1":"115.48"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"121.25","1":"121.25"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"126.90","1":"126.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"133.24","1":"133.24"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"133.00","1":"133.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"126.35","1":"126.35"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"120.04","1":"120.04"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"126.04","1":"126.04"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"119.74","1":"119.74"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"113.76","1":"113.76"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"108.08","1":"108.08"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"109.90","1":"109.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"104.41","1":"104.41"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"103.50","1":"103.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"108.67","1":"108.67"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"114.10","1":"114.10"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"108.40","1":"108.40"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"113.34","1":"113.34"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"118.70","1":"118.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"124.63","1":"124.63"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"126.50","1":"126.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"120.18","1":"120.18"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"114.18","1":"114.18"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"108.48","1":"108.48"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"103.06","1":"103.06"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"97.91","1":"97.91"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"93.02","1":"93.02"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"93.02","1":"93.02"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"93.89","1":"93.89"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"93.06","1":"93.06"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"93.02","1":"93.02"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"93.02","1":"93.02"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"93.02","1":"93.02"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"93.02","1":"93.02"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"93.02","1":"93.02"},{"s_date":"Nov 13, 08","0":"Nov 13, 08","s_close":"93.02","1":"93.02"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"88.37","1":"88.37"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"83.96","1":"83.96"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"79.77","1":"79.77"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"75.79","1":"75.79"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"72.01","1":"72.01"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"68.41","1":"68.41"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"64.99","1":"64.99"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"61.75","1":"61.75"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"58.67","1":"58.67"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"55.74","1":"55.74"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"52.96","1":"52.96"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"50.32","1":"50.32"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"47.81","1":"47.81"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"50.20","1":"50.20"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"52.50","1":"52.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"55.33","1":"55.33"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"58.09","1":"58.09"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"60.99","1":"60.99"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"64.03","1":"64.03"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"67.09","1":"67.09"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"63.74","1":"63.74"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"60.56","1":"60.56"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"57.54","1":"57.54"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"54.67","1":"54.67"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"51.94","1":"51.94"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"49.35","1":"49.35"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"46.89","1":"46.89"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"46.56","1":"46.56"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"48.88","1":"48.88"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"51.32","1":"51.32"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"53.88","1":"53.88"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"56.57","1":"56.57"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"57.56","1":"57.56"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"60.00","1":"60.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"63.00","1":"63.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"65.68","1":"65.68"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"63.27","1":"63.27"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"60.18","1":"60.18"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"57.61","1":"57.61"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"55.52","1":"55.52"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"58.29","1":"58.29"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"61.20","1":"61.20"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"64.12","1":"64.12"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"67.24","1":"67.24"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"70.20","1":"70.20"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"69.93","1":"69.93"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"67.19","1":"67.19"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"67.90","1":"67.90"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"64.51","1":"64.51"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"66.22","1":"66.22"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"67.51","1":"67.51"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"66.26","1":"66.26"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"63.04","1":"63.04"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"66.19","1":"66.19"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"66.47","1":"66.47"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"65.82","1":"65.82"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"64.84","1":"64.84"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"64.09","1":"64.09"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"66.49","1":"66.49"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"67.00","1":"67.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"70.35","1":"70.35"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"69.48","1":"69.48"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"72.95","1":"72.95"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"76.59","1":"76.59"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"80.41","1":"80.41"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"84.43","1":"84.43"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"88.65","1":"88.65"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"89.99","1":"89.99"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"90.31","1":"90.31"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"91.85","1":"91.85"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"88.10","1":"88.10"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"87.86","1":"87.86"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"91.71","1":"91.71"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"94.32","1":"94.32"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"98.81","1":"98.81"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"103.24","1":"103.24"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"98.08","1":"98.08"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"96.76","1":"96.76"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"101.30","1":"101.30"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"106.36","1":"106.36"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"107.82","1":"107.82"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"106.99","1":"106.99"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"104.15","1":"104.15"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"84.26","1":"84.26"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"85.53","1":"85.53"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"81.74","1":"81.74"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"77.66","1":"77.66"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"73.78","1":"73.78"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"76.48","1":"76.48"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"72.66","1":"72.66"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"76.29","1":"76.29"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"75.08","1":"75.08"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"75.55","1":"75.55"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"72.17","1":"72.17"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"72.29","1":"72.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"75.70","1":"75.70"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"74.49","1":"74.49"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"74.93","1":"74.93"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"74.19","1":"74.19"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"76.05","1":"76.05"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"75.23","1":"75.23"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"72.51","1":"72.51"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"73.98","1":"73.98"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"73.87","1":"73.87"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"72.76","1":"72.76"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"72.11","1":"72.11"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"70.68","1":"70.68"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"72.89","1":"72.89"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"71.96","1":"71.96"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"71.86","1":"71.86"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"71.15","1":"71.15"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"71.84","1":"71.84"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"71.22","1":"71.22"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"70.04","1":"70.04"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"68.03","1":"68.03"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"64.70","1":"64.70"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"62.76","1":"62.76"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"61.67","1":"61.67"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"60.29","1":"60.29"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"63.13","1":"63.13"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"63.38","1":"63.38"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"64.25","1":"64.25"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"62.97","1":"62.97"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"61.16","1":"61.16"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"62.19","1":"62.19"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"64.27","1":"64.27"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"64.82","1":"64.82"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"64.85","1":"64.85"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"64.52","1":"64.52"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"64.51","1":"64.51"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"64.62","1":"64.62"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"65.74","1":"65.74"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"66.12","1":"66.12"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"66.98","1":"66.98"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"67.03","1":"67.03"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"68.11","1":"68.11"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"71.42","1":"71.42"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"71.35","1":"71.35"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"73.22","1":"73.22"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"71.49","1":"71.49"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"71.10","1":"71.10"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"70.87","1":"70.87"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"71.56","1":"71.56"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"74.58","1":"74.58"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"73.64","1":"73.64"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"74.08","1":"74.08"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"72.93","1":"72.93"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"73.33","1":"73.33"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"73.08","1":"73.08"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"73.76","1":"73.76"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"73.17","1":"73.17"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"73.09","1":"73.09"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"71.32","1":"71.32"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"70.13","1":"70.13"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"67.62","1":"67.62"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"66.58","1":"66.58"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"66.77","1":"66.77"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"68.95","1":"68.95"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"67.84","1":"67.84"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"67.76","1":"67.76"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"64.51","1":"64.51"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"64.92","1":"64.92"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"63.32","1":"63.32"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"65.51","1":"65.51"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"65.13","1":"65.13"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"67.26","1":"67.26"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"66.74","1":"66.74"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"63.87","1":"63.87"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"66.05","1":"66.05"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"64.31","1":"64.31"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"63.23","1":"63.23"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"64.38","1":"64.38"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"66.50","1":"66.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"66.72","1":"66.72"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"67.53","1":"67.53"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"65.65","1":"65.65"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"67.77","1":"67.77"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"70.20","1":"70.20"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"73.71","1":"73.71"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"77.38","1":"77.38"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"74.63","1":"74.63"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"77.33","1":"77.33"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"77.17","1":"77.17"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"75.23","1":"75.23"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"77.80","1":"77.80"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"77.64","1":"77.64"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"78.82","1":"78.82"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"78.17","1":"78.17"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"77.36","1":"77.36"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"76.74","1":"76.74"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"80.46","1":"80.46"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"84.23","1":"84.23"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"87.05","1":"87.05"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"84.74","1":"84.74"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"82.05","1":"82.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"85.05","1":"85.05"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"83.47","1":"83.47"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"83.06","1":"83.06"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"83.79","1":"83.79"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"84.29","1":"84.29"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"84.39","1":"84.39"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"87.17","1":"87.17"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"87.03","1":"87.03"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"87.63","1":"87.63"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"85.64","1":"85.64"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"85.49","1":"85.49"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"86.21","1":"86.21"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"85.25","1":"85.25"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"85.65","1":"85.65"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"81.43","1":"81.43"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"85.34","1":"85.34"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"81.95","1":"81.95"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"81.57","1":"81.57"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"80.94","1":"80.94"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"84.03","1":"84.03"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"82.30","1":"82.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"81.60","1":"81.60"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"81.13","1":"81.13"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"82.28","1":"82.28"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"79.38","1":"79.38"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"78.69","1":"78.69"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"80.21","1":"80.21"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"78.78","1":"78.78"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"76.11","1":"76.11"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"73.87","1":"73.87"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"75.43","1":"75.43"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"74.87","1":"74.87"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"75.76","1":"75.76"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"78.42","1":"78.42"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"76.84","1":"76.84"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"73.32","1":"73.32"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"73.31","1":"73.31"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"74.18","1":"74.18"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"73.66","1":"73.66"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"73.54","1":"73.54"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"73.20","1":"73.20"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"72.69","1":"72.69"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"69.62","1":"69.62"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"68.68","1":"68.68"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"69.47","1":"69.47"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"68.52","1":"68.52"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"68.26","1":"68.26"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"66.51","1":"66.51"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"67.17","1":"67.17"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"67.27","1":"67.27"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"66.60","1":"66.60"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"69.93","1":"69.93"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"73.34","1":"73.34"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"74.60","1":"74.60"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"73.41","1":"73.41"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"72.91","1":"72.91"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"76.51","1":"76.51"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"76.00","1":"76.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"74.96","1":"74.96"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"75.41","1":"75.41"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"74.78","1":"74.78"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"76.07","1":"76.07"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"74.37","1":"74.37"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"75.51","1":"75.51"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"79.28","1":"79.28"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"80.72","1":"80.72"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"79.64","1":"79.64"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"80.50","1":"80.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"81.83","1":"81.83"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"81.77","1":"81.77"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"80.99","1":"80.99"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"81.11","1":"81.11"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"82.17","1":"82.17"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"82.56","1":"82.56"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"82.71","1":"82.71"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"82.74","1":"82.74"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"80.71","1":"80.71"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"81.02","1":"81.02"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"80.78","1":"80.78"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"80.65","1":"80.65"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"79.68","1":"79.68"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"79.25","1":"79.25"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"80.78","1":"80.78"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"80.98","1":"80.98"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"80.77","1":"80.77"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"81.23","1":"81.23"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"82.44","1":"82.44"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"81.64","1":"81.64"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"81.43","1":"81.43"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"80.61","1":"80.61"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"80.82","1":"80.82"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"80.58","1":"80.58"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"79.52","1":"79.52"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"80.29","1":"80.29"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"81.79","1":"81.79"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"82.21","1":"82.21"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"83.75","1":"83.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"87.93","1":"87.93"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"88.60","1":"88.60"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"87.23","1":"87.23"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"88.76","1":"88.76"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"88.18","1":"88.18"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"87.05","1":"87.05"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"88.40","1":"88.40"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"88.20","1":"88.20"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"92.55","1":"92.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"92.99","1":"92.99"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"93.04","1":"93.04"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"94.47","1":"94.47"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"95.31","1":"95.31"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"97.05","1":"97.05"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"98.14","1":"98.14"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"100.87","1":"100.87"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"101.10","1":"101.10"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"100.91","1":"100.91"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"99.14","1":"99.14"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"94.38","1":"94.38"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"92.16","1":"92.16"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"69.45","1":"69.45"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"69.01","1":"69.01"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"68.05","1":"68.05"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"66.46","1":"66.46"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"64.60","1":"64.60"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"67.83","1":"67.83"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"69.41","1":"69.41"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"70.61","1":"70.61"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"70.94","1":"70.94"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"72.16","1":"72.16"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"73.24","1":"73.24"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"73.71","1":"73.71"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"74.76","1":"74.76"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"75.03","1":"75.03"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"74.72","1":"74.72"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"75.26","1":"75.26"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"76.32","1":"76.32"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"77.86","1":"77.86"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"77.81","1":"77.81"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"77.79","1":"77.79"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"76.68","1":"76.68"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"75.22","1":"75.22"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"74.72","1":"74.72"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"74.43","1":"74.43"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"74.86","1":"74.86"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"74.33","1":"74.33"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"74.02","1":"74.02"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"73.32","1":"73.32"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"74.52","1":"74.52"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"74.83","1":"74.83"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"74.92","1":"74.92"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"74.09","1":"74.09"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"71.46","1":"71.46"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"72.11","1":"72.11"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"71.21","1":"71.21"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"70.49","1":"70.49"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"71.22","1":"71.22"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"70.56","1":"70.56"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"67.47","1":"67.47"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"67.96","1":"67.96"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"67.37","1":"67.37"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"67.14","1":"67.14"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"66.07","1":"66.07"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"65.41","1":"65.41"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"62.76","1":"62.76"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"65.23","1":"65.23"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"62.34","1":"62.34"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"62.92","1":"62.92"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"61.87","1":"61.87"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"62.06","1":"62.06"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"64.30","1":"64.30"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"64.13","1":"64.13"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"63.17","1":"63.17"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"65.79","1":"65.79"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"65.08","1":"65.08"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"65.22","1":"65.22"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"62.29","1":"62.29"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"62.93","1":"62.93"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"61.52","1":"61.52"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"61.64","1":"61.64"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"63.70","1":"63.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"64.77","1":"64.77"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"63.72","1":"63.72"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"64.34","1":"64.34"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"64.77","1":"64.77"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"64.89","1":"64.89"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"65.13","1":"65.13"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"64.97","1":"64.97"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"63.90","1":"63.90"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"64.23","1":"64.23"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"64.10","1":"64.10"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"63.83","1":"63.83"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"63.92","1":"63.92"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"63.62","1":"63.62"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"63.67","1":"63.67"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"64.75","1":"64.75"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"64.77","1":"64.77"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"65.51","1":"65.51"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"65.45","1":"65.45"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"65.28","1":"65.28"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"68.54","1":"68.54"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"69.93","1":"69.93"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"69.56","1":"69.56"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"70.49","1":"70.49"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"70.76","1":"70.76"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"70.02","1":"70.02"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"69.55","1":"69.55"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"69.27","1":"69.27"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"69.06","1":"69.06"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"70.64","1":"70.64"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"71.67","1":"71.67"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"72.19","1":"72.19"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"71.92","1":"71.92"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"72.38","1":"72.38"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"72.90","1":"72.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"72.79","1":"72.79"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"71.55","1":"71.55"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"71.14","1":"71.14"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"67.83","1":"67.83"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"68.01","1":"68.01"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"66.92","1":"66.92"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"66.39","1":"66.39"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"67.53","1":"67.53"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"64.91","1":"64.91"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"65.88","1":"65.88"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"64.72","1":"64.72"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"65.83","1":"65.83"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"65.93","1":"65.93"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"65.71","1":"65.71"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"62.63","1":"62.63"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"61.32","1":"61.32"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"61.61","1":"61.61"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"61.21","1":"61.21"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"61.24","1":"61.24"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"63.93","1":"63.93"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"63.65","1":"63.65"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"63.09","1":"63.09"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"61.85","1":"61.85"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"62.23","1":"62.23"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"62.10","1":"62.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"63.47","1":"63.47"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"63.20","1":"63.20"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"65.60","1":"65.60"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"66.99","1":"66.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"66.82","1":"66.82"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"66.33","1":"66.33"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"66.50","1":"66.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"64.92","1":"64.92"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"63.50","1":"63.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"63.06","1":"63.06"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"63.09","1":"63.09"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"63.32","1":"63.32"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"63.36","1":"63.36"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"63.47","1":"63.47"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"63.39","1":"63.39"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"63.36","1":"63.36"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"62.78","1":"62.78"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"62.88","1":"62.88"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"62.77","1":"62.77"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"64.33","1":"64.33"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"64.58","1":"64.58"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"64.60","1":"64.60"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"64.08","1":"64.08"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"64.64","1":"64.64"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"64.77","1":"64.77"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"64.21","1":"64.21"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"65.57","1":"65.57"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"64.92","1":"64.92"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"65.04","1":"65.04"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"65.50","1":"65.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"67.69","1":"67.69"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"67.81","1":"67.81"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"67.11","1":"67.11"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"68.76","1":"68.76"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"67.72","1":"67.72"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"64.61","1":"64.61"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"63.90","1":"63.90"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"64.41","1":"64.41"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"64.32","1":"64.32"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"64.92","1":"64.92"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"66.00","1":"66.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"67.63","1":"67.63"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"66.79","1":"66.79"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"66.12","1":"66.12"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"65.84","1":"65.84"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"65.82","1":"65.82"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"66.03","1":"66.03"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"67.40","1":"67.40"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"67.20","1":"67.20"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"66.16","1":"66.16"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"65.72","1":"65.72"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"65.62","1":"65.62"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"65.78","1":"65.78"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"67.19","1":"67.19"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"66.63","1":"66.63"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"67.19","1":"67.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"68.49","1":"68.49"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"69.32","1":"69.32"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"68.72","1":"68.72"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"71.43","1":"71.43"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"70.24","1":"70.24"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"70.99","1":"70.99"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"70.46","1":"70.46"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"71.32","1":"71.32"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"70.76","1":"70.76"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"71.20","1":"71.20"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"72.05","1":"72.05"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"72.26","1":"72.26"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"71.93","1":"71.93"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"72.05","1":"72.05"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"72.25","1":"72.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"72.77","1":"72.77"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"73.88","1":"73.88"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"75.92","1":"75.92"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"76.82","1":"76.82"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"74.08","1":"74.08"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"76.51","1":"76.51"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"76.66","1":"76.66"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"77.42","1":"77.42"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"77.65","1":"77.65"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"77.10","1":"77.10"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"77.35","1":"77.35"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"77.96","1":"77.96"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"79.24","1":"79.24"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"78.15","1":"78.15"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"78.83","1":"78.83"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"78.41","1":"78.41"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"77.78","1":"77.78"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"76.24","1":"76.24"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"76.84","1":"76.84"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"76.73","1":"76.73"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"76.71","1":"76.71"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"78.18","1":"78.18"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"78.19","1":"78.19"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"77.86","1":"77.86"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"76.97","1":"76.97"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"76.30","1":"76.30"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"76.31","1":"76.31"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"77.25","1":"77.25"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"77.52","1":"77.52"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"77.63","1":"77.63"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"77.04","1":"77.04"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"76.26","1":"76.26"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"75.71","1":"75.71"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"74.13","1":"74.13"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"74.17","1":"74.17"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"75.28","1":"75.28"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"74.13","1":"74.13"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"73.97","1":"73.97"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"73.26","1":"73.26"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"70.41","1":"70.41"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"68.97","1":"68.97"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"69.48","1":"69.48"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"67.01","1":"67.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"68.19","1":"68.19"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"71.59","1":"71.59"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"75.16","1":"75.16"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"78.91","1":"78.91"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"80.57","1":"80.57"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"79.16","1":"79.16"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"78.83","1":"78.83"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"79.55","1":"79.55"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"78.87","1":"78.87"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"78.90","1":"78.90"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"79.26","1":"79.26"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"78.05","1":"78.05"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"78.22","1":"78.22"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"78.97","1":"78.97"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"76.81","1":"76.81"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"74.16","1":"74.16"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"55.99","1":"55.99"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"57.67","1":"57.67"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"56.58","1":"56.58"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"56.70","1":"56.70"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"56.90","1":"56.90"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"57.36","1":"57.36"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"57.02","1":"57.02"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"57.47","1":"57.47"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"57.03","1":"57.03"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"57.17","1":"57.17"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"56.96","1":"56.96"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"56.89","1":"56.89"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"56.92","1":"56.92"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"56.57","1":"56.57"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"56.06","1":"56.06"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"55.90","1":"55.90"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"54.90","1":"54.90"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"54.26","1":"54.26"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"53.58","1":"53.58"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"53.00","1":"53.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"53.69","1":"53.69"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"54.15","1":"54.15"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"54.24","1":"54.24"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"53.92","1":"53.92"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"53.47","1":"53.47"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"53.34","1":"53.34"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"52.88","1":"52.88"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"52.91","1":"52.91"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"51.96","1":"51.96"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"51.11","1":"51.11"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"49.94","1":"49.94"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"50.16","1":"50.16"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"52.29","1":"52.29"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"52.85","1":"52.85"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"52.43","1":"52.43"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"52.15","1":"52.15"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"51.74","1":"51.74"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"51.91","1":"51.91"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"51.10","1":"51.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"51.40","1":"51.40"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"51.15","1":"51.15"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"51.19","1":"51.19"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"51.55","1":"51.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"51.75","1":"51.75"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"51.92","1":"51.92"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"53.00","1":"53.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"53.97","1":"53.97"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"54.05","1":"54.05"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"53.44","1":"53.44"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"52.75","1":"52.75"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"52.96","1":"52.96"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"52.33","1":"52.33"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"52.32","1":"52.32"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"52.84","1":"52.84"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"53.34","1":"53.34"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"53.18","1":"53.18"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"52.76","1":"52.76"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"52.65","1":"52.65"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"52.29","1":"52.29"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"52.07","1":"52.07"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"52.07","1":"52.07"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"51.90","1":"51.90"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"51.08","1":"51.08"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"50.44","1":"50.44"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"50.73","1":"50.73"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"50.64","1":"50.64"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"51.54","1":"51.54"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"50.72","1":"50.72"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"50.63","1":"50.63"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"49.68","1":"49.68"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"50.03","1":"50.03"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"50.42","1":"50.42"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"50.83","1":"50.83"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"53.31","1":"53.31"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"54.00","1":"54.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"54.18","1":"54.18"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"53.62","1":"53.62"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"53.55","1":"53.55"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"53.11","1":"53.11"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"52.76","1":"52.76"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"53.01","1":"53.01"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"52.45","1":"52.45"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"53.02","1":"53.02"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"52.68","1":"52.68"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"54.36","1":"54.36"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"53.55","1":"53.55"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"54.69","1":"54.69"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"54.82","1":"54.82"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"54.18","1":"54.18"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"54.38","1":"54.38"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"54.91","1":"54.91"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"53.89","1":"53.89"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"53.88","1":"53.88"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"53.65","1":"53.65"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"53.45","1":"53.45"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"50.89","1":"50.89"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"49.19","1":"49.19"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"46.76","1":"46.76"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"46.31","1":"46.31"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"44.00","1":"44.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"45.53","1":"45.53"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"45.11","1":"45.11"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"46.03","1":"46.03"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"45.56","1":"45.56"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"45.57","1":"45.57"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"45.75","1":"45.75"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"43.47","1":"43.47"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"41.30","1":"41.30"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"40.48","1":"40.48"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"39.95","1":"39.95"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"39.85","1":"39.85"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"38.08","1":"38.08"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"36.18","1":"36.18"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"36.97","1":"36.97"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"38.76","1":"38.76"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"40.69","1":"40.69"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"42.72","1":"42.72"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"43.83","1":"43.83"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"44.19","1":"44.19"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"42.75","1":"42.75"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"44.80","1":"44.80"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"44.37","1":"44.37"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"44.60","1":"44.60"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"44.57","1":"44.57"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"44.21","1":"44.21"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"44.93","1":"44.93"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"47.17","1":"47.17"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"47.45","1":"47.45"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"46.04","1":"46.04"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"43.76","1":"43.76"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"45.19","1":"45.19"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"45.37","1":"45.37"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"45.32","1":"45.32"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"45.80","1":"45.80"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"45.74","1":"45.74"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"47.11","1":"47.11"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"48.88","1":"48.88"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"48.91","1":"48.91"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"48.45","1":"48.45"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"50.11","1":"50.11"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"49.00","1":"49.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"48.87","1":"48.87"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"46.43","1":"46.43"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"44.99","1":"44.99"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"45.20","1":"45.20"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"44.06","1":"44.06"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"42.89","1":"42.89"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"44.81","1":"44.81"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"43.78","1":"43.78"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"43.96","1":"43.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"42.69","1":"42.69"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"41.14","1":"41.14"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"41.57","1":"41.57"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"43.64","1":"43.64"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"44.03","1":"44.03"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"43.87","1":"43.87"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"44.21","1":"44.21"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"45.17","1":"45.17"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"44.89","1":"44.89"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"45.44","1":"45.44"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"45.14","1":"45.14"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"44.60","1":"44.60"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"44.67","1":"44.67"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"44.35","1":"44.35"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"44.18","1":"44.18"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"44.52","1":"44.52"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"43.70","1":"43.70"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"42.95","1":"42.95"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"43.17","1":"43.17"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"42.10","1":"42.10"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"41.04","1":"41.04"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"41.19","1":"41.19"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"41.92","1":"41.92"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"41.85","1":"41.85"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"40.37","1":"40.37"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"40.07","1":"40.07"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"41.03","1":"41.03"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"40.90","1":"40.90"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"41.78","1":"41.78"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"41.36","1":"41.36"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"40.49","1":"40.49"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"39.88","1":"39.88"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"39.13","1":"39.13"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"39.77","1":"39.77"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"41.15","1":"41.15"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"40.68","1":"40.68"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"41.19","1":"41.19"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"41.22","1":"41.22"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"41.24","1":"41.24"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"40.95","1":"40.95"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"41.24","1":"41.24"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"41.85","1":"41.85"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"41.05","1":"41.05"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"40.99","1":"40.99"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"43.02","1":"43.02"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"44.23","1":"44.23"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"44.04","1":"44.04"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"44.36","1":"44.36"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"44.25","1":"44.25"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"43.44","1":"43.44"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"42.88","1":"42.88"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"41.81","1":"41.81"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"42.29","1":"42.29"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"42.19","1":"42.19"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"42.50","1":"42.50"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"42.11","1":"42.11"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"41.29","1":"41.29"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"42.13","1":"42.13"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"44.21","1":"44.21"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"45.36","1":"45.36"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"45.02","1":"45.02"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"44.62","1":"44.62"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"44.10","1":"44.10"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"43.45","1":"43.45"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"43.37","1":"43.37"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"43.63","1":"43.63"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"43.52","1":"43.52"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"43.14","1":"43.14"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"45.29","1":"45.29"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"46.59","1":"46.59"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"46.12","1":"46.12"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"45.93","1":"45.93"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"46.54","1":"46.54"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"46.35","1":"46.35"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"46.25","1":"46.25"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"46.92","1":"46.92"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"47.19","1":"47.19"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"49.08","1":"49.08"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"48.86","1":"48.86"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"49.37","1":"49.37"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"49.59","1":"49.59"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"48.97","1":"48.97"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"49.55","1":"49.55"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"49.63","1":"49.63"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"52.11","1":"52.11"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"51.39","1":"51.39"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"50.46","1":"50.46"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"52.85","1":"52.85"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"53.82","1":"53.82"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"54.95","1":"54.95"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"55.04","1":"55.04"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"55.43","1":"55.43"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"55.99","1":"55.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"55.41","1":"55.41"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"54.95","1":"54.95"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"54.92","1":"54.92"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"54.06","1":"54.06"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"52.85","1":"52.85"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"51.12","1":"51.12"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"51.78","1":"51.78"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"40.44","1":"40.44"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"39.80","1":"39.80"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"39.06","1":"39.06"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"41.01","1":"41.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"43.06","1":"43.06"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"45.21","1":"45.21"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"45.62","1":"45.62"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"45.53","1":"45.53"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"47.05","1":"47.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"49.40","1":"49.40"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"46.97","1":"46.97"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"47.01","1":"47.01"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"45.26","1":"45.26"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"47.35","1":"47.35"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"48.32","1":"48.32"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"46.90","1":"46.90"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"47.98","1":"47.98"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"46.08","1":"46.08"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"46.48","1":"46.48"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"48.32","1":"48.32"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"47.73","1":"47.73"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"47.93","1":"47.93"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"49.48","1":"49.48"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"49.29","1":"49.29"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"49.65","1":"49.65"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"48.80","1":"48.80"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"47.08","1":"47.08"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"45.05","1":"45.05"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"45.96","1":"45.96"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"46.72","1":"46.72"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"48.55","1":"48.55"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"48.28","1":"48.28"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"47.89","1":"47.89"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"47.06","1":"47.06"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"46.58","1":"46.58"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"45.58","1":"45.58"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"46.42","1":"46.42"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"46.24","1":"46.24"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"45.17","1":"45.17"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"45.22","1":"45.22"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"44.30","1":"44.30"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"44.55","1":"44.55"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"45.87","1":"45.87"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"45.12","1":"45.12"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"45.33","1":"45.33"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"45.13","1":"45.13"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"47.26","1":"47.26"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"46.15","1":"46.15"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"45.35","1":"45.35"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"45.09","1":"45.09"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"45.59","1":"45.59"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"44.51","1":"44.51"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"43.89","1":"43.89"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"43.99","1":"43.99"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"43.75","1":"43.75"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"42.57","1":"42.57"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"43.57","1":"43.57"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"42.55","1":"42.55"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"42.37","1":"42.37"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"43.54","1":"43.54"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"43.59","1":"43.59"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"44.43","1":"44.43"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"43.93","1":"43.93"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"43.26","1":"43.26"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"43.74","1":"43.74"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"43.31","1":"43.31"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"43.03","1":"43.03"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"43.99","1":"43.99"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"44.03","1":"44.03"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"43.54","1":"43.54"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"45.18","1":"45.18"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"45.14","1":"45.14"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"44.87","1":"44.87"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"44.74","1":"44.74"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"45.58","1":"45.58"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"45.24","1":"45.24"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"45.12","1":"45.12"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"44.99","1":"44.99"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"44.84","1":"44.84"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"44.98","1":"44.98"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"45.42","1":"45.42"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"45.81","1":"45.81"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"46.07","1":"46.07"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"45.39","1":"45.39"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"45.15","1":"45.15"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"45.40","1":"45.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"45.94","1":"45.94"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"45.84","1":"45.84"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"45.83","1":"45.83"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"45.70","1":"45.70"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"46.61","1":"46.61"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"46.60","1":"46.60"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"45.77","1":"45.77"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"45.28","1":"45.28"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"44.36","1":"44.36"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"43.88","1":"43.88"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"44.47","1":"44.47"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"44.57","1":"44.57"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"44.05","1":"44.05"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"43.77","1":"43.77"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"44.53","1":"44.53"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"44.05","1":"44.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"44.57","1":"44.57"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"44.15","1":"44.15"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"44.57","1":"44.57"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"45.59","1":"45.59"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"45.27","1":"45.27"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"45.41","1":"45.41"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"46.04","1":"46.04"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"46.41","1":"46.41"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"45.96","1":"45.96"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"45.45","1":"45.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"44.87","1":"44.87"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"44.32","1":"44.32"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"44.45","1":"44.45"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"44.50","1":"44.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"44.38","1":"44.38"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"44.15","1":"44.15"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"44.05","1":"44.05"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"43.94","1":"43.94"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"44.17","1":"44.17"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"44.71","1":"44.71"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"43.93","1":"43.93"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"43.78","1":"43.78"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"44.04","1":"44.04"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"43.95","1":"43.95"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"43.76","1":"43.76"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"43.94","1":"43.94"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"43.72","1":"43.72"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"43.82","1":"43.82"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"44.09","1":"44.09"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"44.22","1":"44.22"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"43.99","1":"43.99"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"44.37","1":"44.37"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"44.52","1":"44.52"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"44.75","1":"44.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"44.91","1":"44.91"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"44.40","1":"44.40"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"44.76","1":"44.76"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"44.70","1":"44.70"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"44.60","1":"44.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"44.71","1":"44.71"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"44.89","1":"44.89"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"45.22","1":"45.22"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"45.17","1":"45.17"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"44.94","1":"44.94"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"44.93","1":"44.93"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"45.18","1":"45.18"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"45.42","1":"45.42"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"45.07","1":"45.07"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"45.08","1":"45.08"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"46.74","1":"46.74"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"46.61","1":"46.61"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"47.31","1":"47.31"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"47.44","1":"47.44"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"47.67","1":"47.67"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"47.02","1":"47.02"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"46.70","1":"46.70"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"47.02","1":"47.02"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"47.12","1":"47.12"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"47.04","1":"47.04"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"47.42","1":"47.42"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"47.26","1":"47.26"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"46.92","1":"46.92"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"47.09","1":"47.09"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"46.75","1":"46.75"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"46.77","1":"46.77"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"47.50","1":"47.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"49.86","1":"49.86"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"49.08","1":"49.08"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"48.94","1":"48.94"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"49.82","1":"49.82"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"50.26","1":"50.26"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"50.57","1":"50.57"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"49.30","1":"49.30"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"49.20","1":"49.20"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"49.24","1":"49.24"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"49.52","1":"49.52"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"49.82","1":"49.82"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"49.40","1":"49.40"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"49.77","1":"49.77"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"49.69","1":"49.69"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"49.79","1":"49.79"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"49.90","1":"49.90"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"49.84","1":"49.84"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"49.58","1":"49.58"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"49.51","1":"49.51"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"49.65","1":"49.65"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"49.39","1":"49.39"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"49.06","1":"49.06"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"48.17","1":"48.17"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"48.33","1":"48.33"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"48.83","1":"48.83"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"48.68","1":"48.68"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"49.24","1":"49.24"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"49.26","1":"49.26"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"48.70","1":"48.70"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"49.38","1":"49.38"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"49.29","1":"49.29"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"46.61","1":"46.61"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"47.59","1":"47.59"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"49.09","1":"49.09"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"48.82","1":"48.82"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"51.26","1":"51.26"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"51.30","1":"51.30"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"51.88","1":"51.88"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"51.69","1":"51.69"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"52.03","1":"52.03"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"51.71","1":"51.71"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"51.99","1":"51.99"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"51.80","1":"51.80"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"51.58","1":"51.58"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"51.54","1":"51.54"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"51.51","1":"51.51"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"51.48","1":"51.48"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"51.31","1":"51.31"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"53.67","1":"53.67"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"53.36","1":"53.36"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"53.15","1":"53.15"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"52.99","1":"52.99"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"53.64","1":"53.64"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"53.14","1":"53.14"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"53.04","1":"53.04"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"52.52","1":"52.52"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"53.39","1":"53.39"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"54.74","1":"54.74"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"53.64","1":"53.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"53.91","1":"53.91"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"54.34","1":"54.34"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"54.43","1":"54.43"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"54.31","1":"54.31"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"54.32","1":"54.32"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"53.87","1":"53.87"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"53.58","1":"53.58"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"53.20","1":"53.20"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"52.08","1":"52.08"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"53.47","1":"53.47"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"52.96","1":"52.96"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"52.71","1":"52.71"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"52.73","1":"52.73"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"51.82","1":"51.82"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"52.23","1":"52.23"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"51.76","1":"51.76"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"39.89","1":"39.89"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"39.78","1":"39.78"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"39.67","1":"39.67"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"39.18","1":"39.18"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"39.07","1":"39.07"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"39.01","1":"39.01"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"39.02","1":"39.02"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"39.34","1":"39.34"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"38.71","1":"38.71"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"38.73","1":"38.73"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"38.74","1":"38.74"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"38.65","1":"38.65"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"38.18","1":"38.18"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"37.76","1":"37.76"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"37.66","1":"37.66"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"38.53","1":"38.53"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"38.46","1":"38.46"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"38.43","1":"38.43"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"38.62","1":"38.62"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"39.11","1":"39.11"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"41.06","1":"41.06"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"41.77","1":"41.77"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"41.11","1":"41.11"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"40.96","1":"40.96"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"41.74","1":"41.74"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"41.45","1":"41.45"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"41.55","1":"41.55"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"39.78","1":"39.78"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"39.36","1":"39.36"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"39.27","1":"39.27"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"39.02","1":"39.02"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"38.62","1":"38.62"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"38.81","1":"38.81"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"39.03","1":"39.03"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"40.15","1":"40.15"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"41.39","1":"41.39"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"41.25","1":"41.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"43.22","1":"43.22"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"42.30","1":"42.30"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"42.42","1":"42.42"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"42.23","1":"42.23"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"42.50","1":"42.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"43.84","1":"43.84"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"44.06","1":"44.06"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"43.14","1":"43.14"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"43.35","1":"43.35"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"42.24","1":"42.24"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"42.51","1":"42.51"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"42.57","1":"42.57"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"42.51","1":"42.51"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"43.19","1":"43.19"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"43.26","1":"43.26"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"43.16","1":"43.16"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"43.31","1":"43.31"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"44.39","1":"44.39"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"44.51","1":"44.51"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"43.60","1":"43.60"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"43.85","1":"43.85"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"43.70","1":"43.70"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"44.05","1":"44.05"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"43.58","1":"43.58"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"44.04","1":"44.04"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"43.10","1":"43.10"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"43.17","1":"43.17"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"42.72","1":"42.72"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"41.51","1":"41.51"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"40.65","1":"40.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"41.20","1":"41.20"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"41.40","1":"41.40"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"41.12","1":"41.12"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"41.12","1":"41.12"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"41.18","1":"41.18"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"42.19","1":"42.19"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"42.59","1":"42.59"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"43.97","1":"43.97"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"45.44","1":"45.44"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"46.38","1":"46.38"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"48.69","1":"48.69"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"50.47","1":"50.47"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"49.31","1":"49.31"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"49.92","1":"49.92"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"52.41","1":"52.41"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"55.03","1":"55.03"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"55.55","1":"55.55"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"54.67","1":"54.67"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"55.30","1":"55.30"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"54.65","1":"54.65"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"57.16","1":"57.16"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"60.01","1":"60.01"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"57.18","1":"57.18"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"57.72","1":"57.72"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"55.21","1":"55.21"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"57.97","1":"57.97"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"58.30","1":"58.30"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"55.68","1":"55.68"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"53.07","1":"53.07"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"54.61","1":"54.61"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"57.33","1":"57.33"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"57.09","1":"57.09"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"56.79","1":"56.79"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"57.49","1":"57.49"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"58.06","1":"58.06"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"58.29","1":"58.29"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"57.00","1":"57.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"54.17","1":"54.17"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"51.47","1":"51.47"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"51.25","1":"51.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"49.36","1":"49.36"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"47.85","1":"47.85"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"47.97","1":"47.97"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"48.74","1":"48.74"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"47.29","1":"47.29"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"46.44","1":"46.44"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"46.90","1":"46.90"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"47.29","1":"47.29"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"48.20","1":"48.20"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"50.17","1":"50.17"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"50.04","1":"50.04"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"49.28","1":"49.28"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"49.79","1":"49.79"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"50.53","1":"50.53"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"50.02","1":"50.02"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"52.52","1":"52.52"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"51.68","1":"51.68"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"52.46","1":"52.46"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"55.08","1":"55.08"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"54.61","1":"54.61"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"56.06","1":"56.06"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"54.00","1":"54.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"54.69","1":"54.69"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"53.96","1":"53.96"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"51.88","1":"51.88"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"49.29","1":"49.29"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"49.61","1":"49.61"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"50.10","1":"50.10"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"49.43","1":"49.43"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"48.74","1":"48.74"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"48.45","1":"48.45"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"49.99","1":"49.99"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"48.59","1":"48.59"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"48.49","1":"48.49"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"48.91","1":"48.91"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"48.27","1":"48.27"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"50.18","1":"50.18"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"52.22","1":"52.22"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"51.89","1":"51.89"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"52.33","1":"52.33"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"49.80","1":"49.80"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"47.87","1":"47.87"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"47.73","1":"47.73"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"48.22","1":"48.22"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"49.33","1":"49.33"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"50.33","1":"50.33"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"50.67","1":"50.67"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"51.96","1":"51.96"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"52.11","1":"52.11"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"51.05","1":"51.05"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"51.02","1":"51.02"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"53.51","1":"53.51"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"54.35","1":"54.35"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"54.88","1":"54.88"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"54.12","1":"54.12"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"54.22","1":"54.22"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"54.13","1":"54.13"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"54.68","1":"54.68"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"54.60","1":"54.60"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"55.87","1":"55.87"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"54.67","1":"54.67"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"54.36","1":"54.36"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"54.89","1":"54.89"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"55.49","1":"55.49"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"55.47","1":"55.47"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"55.36","1":"55.36"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"54.45","1":"54.45"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"54.43","1":"54.43"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"55.90","1":"55.90"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"56.00","1":"56.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"55.59","1":"55.59"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"56.91","1":"56.91"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"56.48","1":"56.48"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"56.71","1":"56.71"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"57.34","1":"57.34"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"58.09","1":"58.09"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"59.45","1":"59.45"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"58.23","1":"58.23"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"59.33","1":"59.33"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"58.47","1":"58.47"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"58.57","1":"58.57"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"58.69","1":"58.69"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"58.16","1":"58.16"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"58.30","1":"58.30"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"58.06","1":"58.06"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"58.08","1":"58.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"58.19","1":"58.19"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"57.86","1":"57.86"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"58.75","1":"58.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"58.59","1":"58.59"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"58.13","1":"58.13"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"58.01","1":"58.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"57.92","1":"57.92"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"58.18","1":"58.18"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"57.96","1":"57.96"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"57.94","1":"57.94"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"58.87","1":"58.87"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"58.17","1":"58.17"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"58.91","1":"58.91"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"58.74","1":"58.74"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"58.88","1":"58.88"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"58.26","1":"58.26"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"58.11","1":"58.11"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"58.07","1":"58.07"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"58.07","1":"58.07"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"57.85","1":"57.85"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"58.38","1":"58.38"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"58.59","1":"58.59"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"58.13","1":"58.13"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"58.25","1":"58.25"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"58.09","1":"58.09"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"57.79","1":"57.79"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"58.13","1":"58.13"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"58.48","1":"58.48"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"58.63","1":"58.63"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"57.74","1":"57.74"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"56.47","1":"56.47"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"57.09","1":"57.09"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"56.95","1":"56.95"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"56.43","1":"56.43"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"56.35","1":"56.35"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"57.49","1":"57.49"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"57.35","1":"57.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"57.18","1":"57.18"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"56.85","1":"56.85"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"56.64","1":"56.64"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"55.55","1":"55.55"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"52.78","1":"52.78"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"50.16","1":"50.16"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"52.66","1":"52.66"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"52.09","1":"52.09"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"52.64","1":"52.64"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"53.81","1":"53.81"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"54.05","1":"54.05"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"53.70","1":"53.70"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"53.29","1":"53.29"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"53.45","1":"53.45"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"54.29","1":"54.29"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"52.91","1":"52.91"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"52.94","1":"52.94"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"51.56","1":"51.56"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"52.45","1":"52.45"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"53.74","1":"53.74"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"53.88","1":"53.88"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"55.63","1":"55.63"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"54.54","1":"54.54"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"54.06","1":"54.06"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"54.50","1":"54.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"55.37","1":"55.37"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"57.43","1":"57.43"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"57.08","1":"57.08"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"56.99","1":"56.99"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"57.10","1":"57.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"57.51","1":"57.51"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"59.75","1":"59.75"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"60.35","1":"60.35"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"59.62","1":"59.62"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"60.22","1":"60.22"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"63.08","1":"63.08"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"61.21","1":"61.21"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"58.15","1":"58.15"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"57.34","1":"57.34"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"59.08","1":"59.08"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"57.30","1":"57.30"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"56.84","1":"56.84"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"56.23","1":"56.23"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"56.27","1":"56.27"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"55.54","1":"55.54"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"57.26","1":"57.26"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"57.62","1":"57.62"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"58.35","1":"58.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"57.58","1":"57.58"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"57.08","1":"57.08"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"58.88","1":"58.88"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"58.03","1":"58.03"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"56.93","1":"56.93"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"57.57","1":"57.57"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"58.88","1":"58.88"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"59.55","1":"59.55"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"59.57","1":"59.57"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"60.44","1":"60.44"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"59.66","1":"59.66"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"59.07","1":"59.07"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"58.46","1":"58.46"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"58.77","1":"58.77"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"59.54","1":"59.54"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"59.54","1":"59.54"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"59.14","1":"59.14"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"59.74","1":"59.74"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"60.76","1":"60.76"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"59.91","1":"59.91"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"60.10","1":"60.10"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"59.89","1":"59.89"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"59.45","1":"59.45"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"59.02","1":"59.02"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"58.50","1":"58.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"59.21","1":"59.21"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"61.32","1":"61.32"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"61.64","1":"61.64"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"61.74","1":"61.74"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"61.70","1":"61.70"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"61.31","1":"61.31"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"59.68","1":"59.68"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"59.28","1":"59.28"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"59.83","1":"59.83"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"60.74","1":"60.74"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"60.78","1":"60.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"60.24","1":"60.24"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"62.84","1":"62.84"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"61.99","1":"61.99"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"62.23","1":"62.23"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"61.87","1":"61.87"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"61.83","1":"61.83"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"61.60","1":"61.60"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"61.68","1":"61.68"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"61.06","1":"61.06"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"61.72","1":"61.72"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"61.62","1":"61.62"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"61.25","1":"61.25"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"60.85","1":"60.85"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"61.52","1":"61.52"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"61.32","1":"61.32"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"61.46","1":"61.46"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"62.15","1":"62.15"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"61.81","1":"61.81"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"61.55","1":"61.55"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"61.51","1":"61.51"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"61.04","1":"61.04"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"61.23","1":"61.23"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"61.25","1":"61.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"60.65","1":"60.65"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"59.75","1":"59.75"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"59.82","1":"59.82"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"60.62","1":"60.62"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"60.13","1":"60.13"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"57.23","1":"57.23"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"57.89","1":"57.89"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"58.08","1":"58.08"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"58.99","1":"58.99"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"58.69","1":"58.69"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"58.06","1":"58.06"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"57.90","1":"57.90"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"58.31","1":"58.31"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"57.99","1":"57.99"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"57.47","1":"57.47"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"56.58","1":"56.58"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"55.60","1":"55.60"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"55.52","1":"55.52"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"57.44","1":"57.44"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"57.84","1":"57.84"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"58.64","1":"58.64"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"58.97","1":"58.97"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"58.39","1":"58.39"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"57.90","1":"57.90"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"57.98","1":"57.98"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"57.88","1":"57.88"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"57.99","1":"57.99"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"57.91","1":"57.91"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"58.78","1":"58.78"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"58.77","1":"58.77"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"60.52","1":"60.52"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"61.34","1":"61.34"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"61.09","1":"61.09"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"60.39","1":"60.39"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"59.86","1":"59.86"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"60.13","1":"60.13"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"60.96","1":"60.96"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"59.76","1":"59.76"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"58.85","1":"58.85"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"57.83","1":"57.83"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"60.50","1":"60.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"60.82","1":"60.82"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"61.32","1":"61.32"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"60.99","1":"60.99"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"61.24","1":"61.24"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"61.18","1":"61.18"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"61.81","1":"61.81"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"61.45","1":"61.45"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"60.91","1":"60.91"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"60.44","1":"60.44"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"60.33","1":"60.33"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"59.95","1":"59.95"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"59.57","1":"59.57"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"59.84","1":"59.84"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"59.83","1":"59.83"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"59.69","1":"59.69"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"59.51","1":"59.51"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"59.44","1":"59.44"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"59.08","1":"59.08"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"60.10","1":"60.10"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"60.06","1":"60.06"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"60.14","1":"60.14"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"60.57","1":"60.57"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"61.04","1":"61.04"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"60.92","1":"60.92"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"61.25","1":"61.25"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"62.90","1":"62.90"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"62.25","1":"62.25"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"61.85","1":"61.85"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"61.96","1":"61.96"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"63.48","1":"63.48"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"62.73","1":"62.73"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"61.99","1":"61.99"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"62.47","1":"62.47"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"62.33","1":"62.33"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"62.34","1":"62.34"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"62.92","1":"62.92"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"62.22","1":"62.22"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"62.54","1":"62.54"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"62.60","1":"62.60"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"63.18","1":"63.18"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"63.31","1":"63.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"66.23","1":"66.23"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.41","1":"67.41"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"68.32","1":"68.32"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"67.44","1":"67.44"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"66.81","1":"66.81"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"66.90","1":"66.90"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"66.79","1":"66.79"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"66.72","1":"66.72"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"65.01","1":"65.01"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"64.91","1":"64.91"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"64.95","1":"64.95"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"65.15","1":"65.15"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"66.18","1":"66.18"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"66.52","1":"66.52"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"67.41","1":"67.41"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"67.49","1":"67.49"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"69.37","1":"69.37"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"69.46","1":"69.46"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"69.51","1":"69.51"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"68.96","1":"68.96"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"69.13","1":"69.13"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"68.49","1":"68.49"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"68.63","1":"68.63"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"68.47","1":"68.47"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"68.94","1":"68.94"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"69.04","1":"69.04"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"68.85","1":"68.85"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"68.94","1":"68.94"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"69.66","1":"69.66"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"70.47","1":"70.47"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"70.25","1":"70.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"70.76","1":"70.76"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"70.99","1":"70.99"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"69.37","1":"69.37"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"70.22","1":"70.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"69.99","1":"69.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"69.86","1":"69.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"69.74","1":"69.74"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"70.24","1":"70.24"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"70.07","1":"70.07"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"68.89","1":"68.89"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"68.47","1":"68.47"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"69.08","1":"69.08"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"68.99","1":"68.99"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"68.44","1":"68.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"67.99","1":"67.99"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"66.48","1":"66.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"64.02","1":"64.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"67.22","1":"67.22"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"66.15","1":"66.15"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"65.31","1":"65.31"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"65.52","1":"65.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"67.15","1":"67.15"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"67.71","1":"67.71"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"68.06","1":"68.06"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"67.90","1":"67.90"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"67.45","1":"67.45"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"67.78","1":"67.78"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"67.62","1":"67.62"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"67.71","1":"67.71"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"66.10","1":"66.10"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"67.46","1":"67.46"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"67.74","1":"67.74"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"67.61","1":"67.61"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"66.12","1":"66.12"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"65.97","1":"65.97"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"65.44","1":"65.44"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"65.06","1":"65.06"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"65.32","1":"65.32"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"64.53","1":"64.53"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"64.53","1":"64.53"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"62.93","1":"62.93"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"55.32","1":"55.32"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"56.05","1":"56.05"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"54.01","1":"54.01"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"53.56","1":"53.56"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"53.25","1":"53.25"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"50.69","1":"50.69"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"48.18","1":"48.18"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"50.58","1":"50.58"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"53.03","1":"53.03"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"55.68","1":"55.68"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"58.42","1":"58.42"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"57.73","1":"57.73"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"57.02","1":"57.02"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"59.04","1":"59.04"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"58.56","1":"58.56"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"58.58","1":"58.58"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"57.72","1":"57.72"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"57.68","1":"57.68"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"57.97","1":"57.97"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"58.97","1":"58.97"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"59.29","1":"59.29"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"58.62","1":"58.62"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"58.80","1":"58.80"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"61.62","1":"61.62"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"60.12","1":"60.12"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"60.38","1":"60.38"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"60.51","1":"60.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"59.95","1":"59.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"58.61","1":"58.61"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"57.03","1":"57.03"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"56.99","1":"56.99"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"57.00","1":"57.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"56.99","1":"56.99"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"56.49","1":"56.49"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"56.50","1":"56.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"55.96","1":"55.96"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"56.12","1":"56.12"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"55.92","1":"55.92"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"56.44","1":"56.44"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"57.04","1":"57.04"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"56.98","1":"56.98"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"56.92","1":"56.92"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"56.87","1":"56.87"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"56.99","1":"56.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"56.87","1":"56.87"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"54.50","1":"54.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"54.34","1":"54.34"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"55.52","1":"55.52"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"55.43","1":"55.43"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"54.03","1":"54.03"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"54.98","1":"54.98"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"55.46","1":"55.46"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"55.39","1":"55.39"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"55.60","1":"55.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"55.00","1":"55.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"53.18","1":"53.18"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"53.55","1":"53.55"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"53.39","1":"53.39"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"53.63","1":"53.63"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"53.67","1":"53.67"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"53.87","1":"53.87"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"53.88","1":"53.88"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"53.22","1":"53.22"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"52.61","1":"52.61"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"51.21","1":"51.21"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"51.74","1":"51.74"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"52.01","1":"52.01"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"54.53","1":"54.53"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"53.47","1":"53.47"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"52.54","1":"52.54"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"53.45","1":"53.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"53.19","1":"53.19"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"53.75","1":"53.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"53.81","1":"53.81"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"54.16","1":"54.16"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"54.05","1":"54.05"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"55.77","1":"55.77"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"54.77","1":"54.77"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"53.87","1":"53.87"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"53.83","1":"53.83"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"53.85","1":"53.85"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"53.25","1":"53.25"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"53.54","1":"53.54"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"54.25","1":"54.25"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"56.96","1":"56.96"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"58.81","1":"58.81"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"57.70","1":"57.70"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"57.02","1":"57.02"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"57.01","1":"57.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"57.13","1":"57.13"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"57.36","1":"57.36"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"57.13","1":"57.13"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"57.00","1":"57.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"57.79","1":"57.79"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"57.39","1":"57.39"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"58.20","1":"58.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"57.98","1":"57.98"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"57.51","1":"57.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"57.65","1":"57.65"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"57.07","1":"57.07"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"57.22","1":"57.22"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"57.50","1":"57.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"57.87","1":"57.87"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"57.78","1":"57.78"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"57.44","1":"57.44"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"55.13","1":"55.13"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"52.45","1":"52.45"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"53.73","1":"53.73"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"52.85","1":"52.85"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"53.08","1":"53.08"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"53.78","1":"53.78"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"52.98","1":"52.98"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"53.00","1":"53.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"52.72","1":"52.72"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"53.82","1":"53.82"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"53.42","1":"53.42"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"52.73","1":"52.73"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"52.87","1":"52.87"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"53.54","1":"53.54"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"53.19","1":"53.19"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"53.05","1":"53.05"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"52.41","1":"52.41"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"53.57","1":"53.57"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"53.82","1":"53.82"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"53.34","1":"53.34"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"51.95","1":"51.95"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"51.86","1":"51.86"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"51.97","1":"51.97"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"52.12","1":"52.12"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"51.69","1":"51.69"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"51.59","1":"51.59"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"51.15","1":"51.15"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"51.58","1":"51.58"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"52.09","1":"52.09"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"51.83","1":"51.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"52.43","1":"52.43"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"52.04","1":"52.04"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"52.03","1":"52.03"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"52.83","1":"52.83"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"54.00","1":"54.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"56.46","1":"56.46"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"56.11","1":"56.11"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"55.12","1":"55.12"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"54.76","1":"54.76"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"55.10","1":"55.10"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"55.81","1":"55.81"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"55.44","1":"55.44"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"55.36","1":"55.36"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"55.50","1":"55.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.25","1":"56.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"56.22","1":"56.22"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"55.78","1":"55.78"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"56.13","1":"56.13"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"56.30","1":"56.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"56.06","1":"56.06"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"55.73","1":"55.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"55.53","1":"55.53"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"55.45","1":"55.45"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"55.18","1":"55.18"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"55.48","1":"55.48"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"56.42","1":"56.42"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"56.07","1":"56.07"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.33","1":"56.33"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.32","1":"56.32"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"56.12","1":"56.12"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"56.16","1":"56.16"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"56.68","1":"56.68"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"56.97","1":"56.97"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"56.45","1":"56.45"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"56.03","1":"56.03"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"56.05","1":"56.05"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"55.88","1":"55.88"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"53.68","1":"53.68"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"51.97","1":"51.97"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"54.26","1":"54.26"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"54.10","1":"54.10"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"54.31","1":"54.31"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"53.82","1":"53.82"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"54.39","1":"54.39"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"54.58","1":"54.58"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"55.69","1":"55.69"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"54.99","1":"54.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"54.65","1":"54.65"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"53.96","1":"53.96"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"54.15","1":"54.15"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"55.32","1":"55.32"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"53.28","1":"53.28"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"53.71","1":"53.71"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"53.54","1":"53.54"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"53.05","1":"53.05"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"53.68","1":"53.68"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"53.52","1":"53.52"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"53.72","1":"53.72"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"54.04","1":"54.04"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"54.33","1":"54.33"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"54.02","1":"54.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"53.47","1":"53.47"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"53.34","1":"53.34"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"53.32","1":"53.32"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"53.16","1":"53.16"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"53.92","1":"53.92"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"54.05","1":"54.05"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"53.73","1":"53.73"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"53.72","1":"53.72"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"53.27","1":"53.27"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"53.15","1":"53.15"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"53.36","1":"53.36"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"52.98","1":"52.98"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"52.97","1":"52.97"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"52.92","1":"52.92"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"52.96","1":"52.96"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"52.73","1":"52.73"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"52.49","1":"52.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"52.30","1":"52.30"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"52.33","1":"52.33"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"54.94","1":"54.94"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"56.56","1":"56.56"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"56.40","1":"56.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"56.26","1":"56.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"56.25","1":"56.25"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"53.47","1":"53.47"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"54.07","1":"54.07"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"54.83","1":"54.83"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"53.56","1":"53.56"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"53.73","1":"53.73"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.26","1":"54.26"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"54.07","1":"54.07"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"54.78","1":"54.78"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"57.51","1":"57.51"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"58.63","1":"58.63"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"58.42","1":"58.42"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"58.32","1":"58.32"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"57.43","1":"57.43"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"57.12","1":"57.12"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"57.09","1":"57.09"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"57.49","1":"57.49"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"59.56","1":"59.56"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"60.10","1":"60.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"59.66","1":"59.66"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"60.21","1":"60.21"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"61.31","1":"61.31"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"60.84","1":"60.84"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"61.01","1":"61.01"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"60.69","1":"60.69"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"60.98","1":"60.98"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"60.99","1":"60.99"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"60.98","1":"60.98"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"61.04","1":"61.04"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"60.53","1":"60.53"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"53.04","1":"53.04"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"52.34","1":"52.34"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"51.17","1":"51.17"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"51.61","1":"51.61"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"51.38","1":"51.38"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"51.38","1":"51.38"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"51.66","1":"51.66"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"51.93","1":"51.93"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"53.26","1":"53.26"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"53.50","1":"53.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"53.52","1":"53.52"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"53.47","1":"53.47"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"53.07","1":"53.07"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"52.27","1":"52.27"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"53.01","1":"53.01"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"52.23","1":"52.23"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"52.28","1":"52.28"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"53.28","1":"53.28"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.92","1":"54.92"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"54.16","1":"54.16"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"54.10","1":"54.10"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"53.61","1":"53.61"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"53.99","1":"53.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"53.65","1":"53.65"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"54.02","1":"54.02"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"54.38","1":"54.38"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"55.03","1":"55.03"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"55.52","1":"55.52"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"54.99","1":"54.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"55.00","1":"55.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"55.30","1":"55.30"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"55.50","1":"55.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"55.82","1":"55.82"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"55.86","1":"55.86"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"55.99","1":"55.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"55.60","1":"55.60"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"55.49","1":"55.49"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"55.41","1":"55.41"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"54.57","1":"54.57"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"54.00","1":"54.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"53.92","1":"53.92"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"54.18","1":"54.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"54.12","1":"54.12"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"53.71","1":"53.71"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"53.87","1":"53.87"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"53.61","1":"53.61"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"54.12","1":"54.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"54.15","1":"54.15"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"53.64","1":"53.64"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"53.94","1":"53.94"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"53.99","1":"53.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"54.10","1":"54.10"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"53.98","1":"53.98"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"53.56","1":"53.56"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"53.36","1":"53.36"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"53.28","1":"53.28"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"52.24","1":"52.24"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"52.14","1":"52.14"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"53.53","1":"53.53"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"55.36","1":"55.36"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"56.79","1":"56.79"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"58.10","1":"58.10"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"57.68","1":"57.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"58.30","1":"58.30"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"57.78","1":"57.78"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"57.74","1":"57.74"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"57.92","1":"57.92"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"58.18","1":"58.18"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"57.81","1":"57.81"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"57.85","1":"57.85"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"58.78","1":"58.78"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"58.95","1":"58.95"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"58.98","1":"58.98"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"59.37","1":"59.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"59.27","1":"59.27"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"60.68","1":"60.68"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"60.88","1":"60.88"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"62.04","1":"62.04"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"62.61","1":"62.61"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"62.53","1":"62.53"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"62.10","1":"62.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"62.26","1":"62.26"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"62.24","1":"62.24"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"63.76","1":"63.76"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"63.90","1":"63.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"67.09","1":"67.09"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"66.62","1":"66.62"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"65.58","1":"65.58"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"65.92","1":"65.92"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"65.87","1":"65.87"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"66.19","1":"66.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"67.24","1":"67.24"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"67.08","1":"67.08"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"66.51","1":"66.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"66.43","1":"66.43"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"65.92","1":"65.92"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"65.66","1":"65.66"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"66.45","1":"66.45"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"66.70","1":"66.70"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"66.19","1":"66.19"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"65.26","1":"65.26"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"65.62","1":"65.62"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"65.73","1":"65.73"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"66.40","1":"66.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"69.58","1":"69.58"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"73.00","1":"73.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"73.65","1":"73.65"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"72.58","1":"72.58"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"72.21","1":"72.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"72.69","1":"72.69"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"73.04","1":"73.04"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"74.77","1":"74.77"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"75.49","1":"75.49"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"76.11","1":"76.11"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"75.63","1":"75.63"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"75.23","1":"75.23"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"74.48","1":"74.48"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"74.93","1":"74.93"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"74.70","1":"74.70"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"74.16","1":"74.16"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"75.30","1":"75.30"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"74.45","1":"74.45"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"74.45","1":"74.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"74.47","1":"74.47"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"74.11","1":"74.11"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"73.10","1":"73.10"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"73.21","1":"73.21"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"73.42","1":"73.42"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"74.49","1":"74.49"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"75.28","1":"75.28"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"74.26","1":"74.26"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"74.15","1":"74.15"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"74.92","1":"74.92"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"74.37","1":"74.37"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"73.74","1":"73.74"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"74.01","1":"74.01"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"74.70","1":"74.70"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"74.46","1":"74.46"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"74.73","1":"74.73"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"74.72","1":"74.72"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"74.27","1":"74.27"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"73.51","1":"73.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"73.43","1":"73.43"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"71.62","1":"71.62"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"72.36","1":"72.36"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"71.83","1":"71.83"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"74.83","1":"74.83"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"73.86","1":"73.86"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"75.22","1":"75.22"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"74.51","1":"74.51"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"74.71","1":"74.71"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"73.99","1":"73.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"73.83","1":"73.83"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"74.33","1":"74.33"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"73.78","1":"73.78"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"73.24","1":"73.24"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"72.95","1":"72.95"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"72.80","1":"72.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"72.42","1":"72.42"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"72.75","1":"72.75"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"72.55","1":"72.55"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"72.54","1":"72.54"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"72.88","1":"72.88"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"72.90","1":"72.90"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"72.57","1":"72.57"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"72.40","1":"72.40"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.04","1":"72.04"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.65","1":"70.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.77","1":"70.77"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"71.42","1":"71.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"73.36","1":"73.36"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"72.71","1":"72.71"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"73.67","1":"73.67"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"72.83","1":"72.83"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"73.47","1":"73.47"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"73.33","1":"73.33"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"72.24","1":"72.24"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"73.48","1":"73.48"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"73.20","1":"73.20"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"73.29","1":"73.29"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"74.81","1":"74.81"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"73.97","1":"73.97"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"74.00","1":"74.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"74.36","1":"74.36"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"73.82","1":"73.82"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"73.99","1":"73.99"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"74.72","1":"74.72"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"74.90","1":"74.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"74.89","1":"74.89"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"77.71","1":"77.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"78.14","1":"78.14"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"77.55","1":"77.55"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"77.09","1":"77.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"77.88","1":"77.88"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"77.79","1":"77.79"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"77.25","1":"77.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"78.12","1":"78.12"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.12","1":"79.12"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"77.02","1":"77.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"75.16","1":"75.16"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"75.48","1":"75.48"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"75.64","1":"75.64"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"75.14","1":"75.14"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"75.47","1":"75.47"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.97","1":"75.97"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"75.58","1":"75.58"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"75.47","1":"75.47"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"75.68","1":"75.68"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"77.78","1":"77.78"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"75.70","1":"75.70"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"74.77","1":"74.77"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"76.20","1":"76.20"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"74.97","1":"74.97"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"75.89","1":"75.89"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"76.17","1":"76.17"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"78.58","1":"78.58"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"81.86","1":"81.86"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"81.45","1":"81.45"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"82.46","1":"82.46"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"82.66","1":"82.66"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"81.51","1":"81.51"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"81.96","1":"81.96"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"80.33","1":"80.33"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"78.56","1":"78.56"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"79.41","1":"79.41"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"78.45","1":"78.45"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"78.51","1":"78.51"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"77.66","1":"77.66"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"75.55","1":"75.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"75.02","1":"75.02"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"75.62","1":"75.62"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"77.10","1":"77.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"76.61","1":"76.61"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"75.93","1":"75.93"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"74.93","1":"74.93"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.37","1":"75.37"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"74.44","1":"74.44"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"74.96","1":"74.96"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"74.36","1":"74.36"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"75.45","1":"75.45"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"74.59","1":"74.59"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"74.99","1":"74.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"74.17","1":"74.17"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"75.08","1":"75.08"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"75.02","1":"75.02"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"75.04","1":"75.04"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"75.16","1":"75.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"75.05","1":"75.05"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"75.00","1":"75.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"75.14","1":"75.14"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"74.44","1":"74.44"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"74.67","1":"74.67"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"73.78","1":"73.78"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"74.18","1":"74.18"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"63.35","1":"63.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"60.20","1":"60.20"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"60.19","1":"60.19"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"60.36","1":"60.36"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"61.29","1":"61.29"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"62.74","1":"62.74"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"61.97","1":"61.97"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"62.02","1":"62.02"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"61.49","1":"61.49"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"62.96","1":"62.96"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"62.90","1":"62.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"62.27","1":"62.27"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"63.34","1":"63.34"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"64.33","1":"64.33"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"63.92","1":"63.92"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"64.09","1":"64.09"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"63.70","1":"63.70"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"63.75","1":"63.75"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"63.97","1":"63.97"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"63.87","1":"63.87"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"64.87","1":"64.87"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"64.77","1":"64.77"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"66.25","1":"66.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"68.33","1":"68.33"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"68.49","1":"68.49"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"68.96","1":"68.96"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"68.70","1":"68.70"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"68.69","1":"68.69"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"68.51","1":"68.51"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"68.42","1":"68.42"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"67.51","1":"67.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"67.33","1":"67.33"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"67.48","1":"67.48"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"67.88","1":"67.88"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"68.85","1":"68.85"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"66.81","1":"66.81"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"67.09","1":"67.09"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"66.19","1":"66.19"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"65.30","1":"65.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"66.33","1":"66.33"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"64.19","1":"64.19"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"65.66","1":"65.66"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"68.45","1":"68.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"67.97","1":"67.97"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"66.50","1":"66.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"67.18","1":"67.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"66.27","1":"66.27"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"64.31","1":"64.31"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"65.47","1":"65.47"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"65.27","1":"65.27"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"65.50","1":"65.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"63.21","1":"63.21"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"61.41","1":"61.41"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"59.57","1":"59.57"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"59.73","1":"59.73"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"60.66","1":"60.66"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"58.30","1":"58.30"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"59.01","1":"59.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"57.02","1":"57.02"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"58.44","1":"58.44"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"59.09","1":"59.09"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"58.48","1":"58.48"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"59.06","1":"59.06"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"60.47","1":"60.47"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"57.46","1":"57.46"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"58.78","1":"58.78"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"60.34","1":"60.34"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"61.38","1":"61.38"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"61.61","1":"61.61"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"62.31","1":"62.31"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"61.34","1":"61.34"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"60.40","1":"60.40"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"60.81","1":"60.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"61.15","1":"61.15"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"61.65","1":"61.65"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"61.97","1":"61.97"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"61.60","1":"61.60"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"61.06","1":"61.06"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"61.02","1":"61.02"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"60.94","1":"60.94"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"61.22","1":"61.22"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"61.58","1":"61.58"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"61.40","1":"61.40"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"61.07","1":"61.07"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"60.87","1":"60.87"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"60.68","1":"60.68"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"60.69","1":"60.69"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"60.11","1":"60.11"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"60.98","1":"60.98"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"60.76","1":"60.76"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"60.72","1":"60.72"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"59.95","1":"59.95"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"60.34","1":"60.34"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"60.95","1":"60.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"59.82","1":"59.82"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"59.42","1":"59.42"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"57.62","1":"57.62"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"56.98","1":"56.98"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"56.55","1":"56.55"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"55.53","1":"55.53"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"55.64","1":"55.64"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"55.52","1":"55.52"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"53.64","1":"53.64"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"53.94","1":"53.94"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"55.01","1":"55.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"56.12","1":"56.12"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"58.27","1":"58.27"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"59.33","1":"59.33"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"59.09","1":"59.09"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"58.49","1":"58.49"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"60.14","1":"60.14"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"59.99","1":"59.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"57.65","1":"57.65"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"58.03","1":"58.03"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"55.13","1":"55.13"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"52.38","1":"52.38"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"49.77","1":"49.77"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"48.73","1":"48.73"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"49.14","1":"49.14"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"48.78","1":"48.78"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"48.27","1":"48.27"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"49.05","1":"49.05"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"49.03","1":"49.03"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"49.51","1":"49.51"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"48.73","1":"48.73"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"47.94","1":"47.94"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"48.04","1":"48.04"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"46.52","1":"46.52"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"48.33","1":"48.33"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"48.52","1":"48.52"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"47.72","1":"47.72"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"47.23","1":"47.23"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"48.00","1":"48.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"47.52","1":"47.52"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"47.03","1":"47.03"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"46.99","1":"46.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"47.22","1":"47.22"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"47.06","1":"47.06"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"45.91","1":"45.91"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"45.46","1":"45.46"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"44.14","1":"44.14"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"44.85","1":"44.85"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"44.45","1":"44.45"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"44.70","1":"44.70"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"44.11","1":"44.11"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"43.60","1":"43.60"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"44.80","1":"44.80"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"45.93","1":"45.93"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"45.87","1":"45.87"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"45.43","1":"45.43"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"45.13","1":"45.13"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"45.29","1":"45.29"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"45.59","1":"45.59"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"45.42","1":"45.42"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"44.55","1":"44.55"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"44.58","1":"44.58"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"44.29","1":"44.29"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"43.96","1":"43.96"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"43.61","1":"43.61"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"43.57","1":"43.57"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"43.61","1":"43.61"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"43.69","1":"43.69"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"44.84","1":"44.84"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"44.80","1":"44.80"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"44.75","1":"44.75"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"44.82","1":"44.82"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"43.03","1":"43.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"44.03","1":"44.03"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"43.01","1":"43.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"43.43","1":"43.43"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"43.63","1":"43.63"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"43.10","1":"43.10"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"43.57","1":"43.57"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"43.54","1":"43.54"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"43.03","1":"43.03"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.59","1":"43.59"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"44.99","1":"44.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"46.70","1":"46.70"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"46.23","1":"46.23"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"46.80","1":"46.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"46.91","1":"46.91"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"48.56","1":"48.56"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"48.56","1":"48.56"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"48.77","1":"48.77"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"48.47","1":"48.47"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"49.96","1":"49.96"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"50.24","1":"50.24"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"49.94","1":"49.94"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"48.47","1":"48.47"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"47.60","1":"47.60"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"47.26","1":"47.26"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"46.83","1":"46.83"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"47.17","1":"47.17"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"47.74","1":"47.74"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"47.53","1":"47.53"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"47.94","1":"47.94"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"48.79","1":"48.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"49.02","1":"49.02"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"49.31","1":"49.31"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"49.34","1":"49.34"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"49.03","1":"49.03"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"49.42","1":"49.42"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"48.90","1":"48.90"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"48.96","1":"48.96"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"49.33","1":"49.33"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"49.44","1":"49.44"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"49.30","1":"49.30"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"50.02","1":"50.02"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"51.50","1":"51.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"51.57","1":"51.57"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"51.17","1":"51.17"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"51.35","1":"51.35"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"49.96","1":"49.96"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"49.92","1":"49.92"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"49.81","1":"49.81"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"49.60","1":"49.60"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"48.41","1":"48.41"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"48.16","1":"48.16"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"48.68","1":"48.68"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"47.64","1":"47.64"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"47.74","1":"47.74"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"47.01","1":"47.01"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"46.82","1":"46.82"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"47.03","1":"47.03"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"47.46","1":"47.46"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"47.78","1":"47.78"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"47.66","1":"47.66"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"47.16","1":"47.16"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"47.39","1":"47.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"46.98","1":"46.98"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"47.05","1":"47.05"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"48.20","1":"48.20"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"48.21","1":"48.21"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"48.19","1":"48.19"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"47.93","1":"47.93"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"47.68","1":"47.68"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"49.60","1":"49.60"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"50.70","1":"50.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"50.21","1":"50.21"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"49.65","1":"49.65"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"49.56","1":"49.56"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"49.76","1":"49.76"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"50.63","1":"50.63"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"50.06","1":"50.06"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"48.83","1":"48.83"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"49.62","1":"49.62"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"51.83","1":"51.83"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"52.30","1":"52.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"51.85","1":"51.85"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"51.02","1":"51.02"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"51.28","1":"51.28"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"51.79","1":"51.79"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"52.26","1":"52.26"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"51.26","1":"51.26"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"51.07","1":"51.07"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"51.18","1":"51.18"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"50.17","1":"50.17"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"50.20","1":"50.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"49.62","1":"49.62"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"50.22","1":"50.22"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"49.50","1":"49.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"49.48","1":"49.48"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"50.80","1":"50.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"50.71","1":"50.71"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"50.61","1":"50.61"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"50.02","1":"50.02"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"49.88","1":"49.88"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"49.58","1":"49.58"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"49.15","1":"49.15"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"48.99","1":"48.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"48.96","1":"48.96"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"48.97","1":"48.97"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"48.36","1":"48.36"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"47.96","1":"47.96"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"48.06","1":"48.06"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"47.69","1":"47.69"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"47.27","1":"47.27"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"48.78","1":"48.78"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"50.15","1":"50.15"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"49.28","1":"49.28"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"49.19","1":"49.19"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"48.23","1":"48.23"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"48.83","1":"48.83"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"48.76","1":"48.76"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"49.54","1":"49.54"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"49.07","1":"49.07"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"49.23","1":"49.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"49.86","1":"49.86"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"50.51","1":"50.51"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"49.85","1":"49.85"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"49.24","1":"49.24"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"48.98","1":"48.98"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"49.15","1":"49.15"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"49.12","1":"49.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"49.43","1":"49.43"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"48.91","1":"48.91"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"48.62","1":"48.62"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"47.95","1":"47.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"46.83","1":"46.83"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"47.54","1":"47.54"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"47.70","1":"47.70"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"47.59","1":"47.59"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"47.37","1":"47.37"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"47.98","1":"47.98"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"48.14","1":"48.14"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"47.54","1":"47.54"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"47.19","1":"47.19"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"47.21","1":"47.21"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"47.05","1":"47.05"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"46.51","1":"46.51"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"47.87","1":"47.87"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"48.59","1":"48.59"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"50.58","1":"50.58"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"49.45","1":"49.45"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"49.30","1":"49.30"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"49.99","1":"49.99"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"49.43","1":"49.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"48.96","1":"48.96"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"49.06","1":"49.06"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"49.47","1":"49.47"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"49.60","1":"49.60"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"50.03","1":"50.03"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"50.70","1":"50.70"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"50.25","1":"50.25"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"50.97","1":"50.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"52.01","1":"52.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"53.78","1":"53.78"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"53.24","1":"53.24"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"52.93","1":"52.93"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"51.93","1":"51.93"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"52.72","1":"52.72"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"52.47","1":"52.47"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"52.01","1":"52.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"51.42","1":"51.42"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"51.11","1":"51.11"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"51.53","1":"51.53"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"50.92","1":"50.92"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.17","1":"51.17"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"52.77","1":"52.77"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"51.77","1":"51.77"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"51.33","1":"51.33"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"52.14","1":"52.14"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"52.34","1":"52.34"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"52.97","1":"52.97"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"51.93","1":"51.93"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"51.97","1":"51.97"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"51.90","1":"51.90"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"51.27","1":"51.27"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"51.00","1":"51.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"50.99","1":"50.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"50.58","1":"50.58"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"51.87","1":"51.87"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"51.14","1":"51.14"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"50.63","1":"50.63"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"51.36","1":"51.36"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"50.92","1":"50.92"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"50.85","1":"50.85"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"50.81","1":"50.81"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"51.17","1":"51.17"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"51.30","1":"51.30"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"51.94","1":"51.94"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"51.95","1":"51.95"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"51.97","1":"51.97"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"51.52","1":"51.52"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"50.32","1":"50.32"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"49.75","1":"49.75"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"47.27","1":"47.27"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"47.34","1":"47.34"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"47.20","1":"47.20"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"46.55","1":"46.55"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"46.12","1":"46.12"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.50","1":"46.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.10","1":"46.10"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"48.16","1":"48.16"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"48.28","1":"48.28"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"49.30","1":"49.30"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"49.85","1":"49.85"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"48.22","1":"48.22"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"49.96","1":"49.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"48.89","1":"48.89"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"48.79","1":"48.79"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"48.77","1":"48.77"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"48.65","1":"48.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"48.18","1":"48.18"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"48.07","1":"48.07"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"48.83","1":"48.83"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"48.27","1":"48.27"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"48.15","1":"48.15"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"48.40","1":"48.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"48.15","1":"48.15"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"48.39","1":"48.39"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"48.72","1":"48.72"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"48.76","1":"48.76"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"48.96","1":"48.96"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"49.29","1":"49.29"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"49.96","1":"49.96"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"50.01","1":"50.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"50.16","1":"50.16"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"49.28","1":"49.28"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"49.71","1":"49.71"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"49.06","1":"49.06"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"49.45","1":"49.45"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"49.24","1":"49.24"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"49.32","1":"49.32"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"48.75","1":"48.75"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"48.11","1":"48.11"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"48.25","1":"48.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"47.94","1":"47.94"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"46.99","1":"46.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"46.96","1":"46.96"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"47.53","1":"47.53"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"46.96","1":"46.96"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"45.97","1":"45.97"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"45.83","1":"45.83"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"46.93","1":"46.93"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"46.49","1":"46.49"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"45.61","1":"45.61"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"44.43","1":"44.43"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"45.71","1":"45.71"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"45.73","1":"45.73"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"45.59","1":"45.59"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"45.02","1":"45.02"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"44.64","1":"44.64"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"42.57","1":"42.57"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"42.03","1":"42.03"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"43.48","1":"43.48"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"43.06","1":"43.06"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"42.58","1":"42.58"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"44.14","1":"44.14"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"44.73","1":"44.73"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"44.64","1":"44.64"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"44.41","1":"44.41"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"46.23","1":"46.23"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"46.22","1":"46.22"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"45.65","1":"45.65"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"46.16","1":"46.16"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"46.27","1":"46.27"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"46.37","1":"46.37"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"46.72","1":"46.72"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"46.94","1":"46.94"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"47.63","1":"47.63"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"47.52","1":"47.52"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"47.41","1":"47.41"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"46.83","1":"46.83"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"46.97","1":"46.97"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"47.40","1":"47.40"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"47.42","1":"47.42"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"46.71","1":"46.71"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.43","1":"46.43"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.55","1":"46.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"45.89","1":"45.89"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"45.45","1":"45.45"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"45.55","1":"45.55"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"45.48","1":"45.48"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"46.23","1":"46.23"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"45.77","1":"45.77"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"45.37","1":"45.37"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"45.97","1":"45.97"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"45.63","1":"45.63"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"44.60","1":"44.60"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"44.32","1":"44.32"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"42.78","1":"42.78"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"42.12","1":"42.12"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"42.82","1":"42.82"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"42.86","1":"42.86"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"43.16","1":"43.16"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"43.08","1":"43.08"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"43.00","1":"43.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"42.43","1":"42.43"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"42.36","1":"42.36"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"41.96","1":"41.96"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.77","1":"41.77"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"41.96","1":"41.96"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"42.30","1":"42.30"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"41.08","1":"41.08"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"41.93","1":"41.93"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"41.06","1":"41.06"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"40.80","1":"40.80"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"40.19","1":"40.19"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"40.78","1":"40.78"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"40.45","1":"40.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"40.27","1":"40.27"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"40.84","1":"40.84"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"40.38","1":"40.38"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"40.06","1":"40.06"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"39.82","1":"39.82"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"39.82","1":"39.82"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"39.80","1":"39.80"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"38.88","1":"38.88"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"39.15","1":"39.15"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"38.25","1":"38.25"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"39.97","1":"39.97"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"38.57","1":"38.57"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"38.80","1":"38.80"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"40.74","1":"40.74"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"41.46","1":"41.46"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"41.00","1":"41.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"38.95","1":"38.95"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"38.43","1":"38.43"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"40.31","1":"40.31"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"39.89","1":"39.89"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"38.64","1":"38.64"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"37.58","1":"37.58"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"39.20","1":"39.20"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"39.05","1":"39.05"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"39.57","1":"39.57"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"39.54","1":"39.54"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"39.38","1":"39.38"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"39.02","1":"39.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"38.59","1":"38.59"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"39.94","1":"39.94"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"39.98","1":"39.98"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"39.19","1":"39.19"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"38.86","1":"38.86"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"36.92","1":"36.92"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"37.10","1":"37.10"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.41","1":"37.41"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"37.20","1":"37.20"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"36.69","1":"36.69"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"37.59","1":"37.59"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"37.48","1":"37.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"39.15","1":"39.15"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"41.10","1":"41.10"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"42.97","1":"42.97"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"41.24","1":"41.24"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"39.18","1":"39.18"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"41.11","1":"41.11"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"42.37","1":"42.37"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"40.62","1":"40.62"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"38.59","1":"38.59"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"37.78","1":"37.78"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"38.96","1":"38.96"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"38.80","1":"38.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"38.82","1":"38.82"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"38.12","1":"38.12"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.86","1":"36.86"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"37.63","1":"37.63"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.75","1":"37.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.92","1":"36.92"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"36.30","1":"36.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"35.60","1":"35.60"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"34.51","1":"34.51"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"33.66","1":"33.66"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"35.34","1":"35.34"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"36.95","1":"36.95"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.15","1":"37.15"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"36.96","1":"36.96"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"36.37","1":"36.37"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"36.84","1":"36.84"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.73","1":"36.73"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"36.74","1":"36.74"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"36.45","1":"36.45"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"35.47","1":"35.47"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"35.17","1":"35.17"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"34.91","1":"34.91"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"35.02","1":"35.02"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"34.74","1":"34.74"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"34.85","1":"34.85"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"34.08","1":"34.08"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"34.24","1":"34.24"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"33.44","1":"33.44"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"33.40","1":"33.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"33.36","1":"33.36"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"32.11","1":"32.11"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"31.19","1":"31.19"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"30.28","1":"30.28"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"29.16","1":"29.16"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"28.77","1":"28.77"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"28.87","1":"28.87"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"28.57","1":"28.57"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"29.12","1":"29.12"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"30.16","1":"30.16"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"30.47","1":"30.47"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"31.99","1":"31.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"32.14","1":"32.14"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"31.35","1":"31.35"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"31.85","1":"31.85"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"31.15","1":"31.15"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"31.13","1":"31.13"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"29.69","1":"29.69"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"30.49","1":"30.49"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"30.18","1":"30.18"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.51","1":"29.51"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.79","1":"29.79"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"29.87","1":"29.87"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"29.61","1":"29.61"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"29.65","1":"29.65"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"30.03","1":"30.03"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"31.53","1":"31.53"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"31.64","1":"31.64"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"31.07","1":"31.07"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"31.36","1":"31.36"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"30.33","1":"30.33"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"29.90","1":"29.90"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"28.77","1":"28.77"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"28.58","1":"28.58"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"28.96","1":"28.96"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"29.25","1":"29.25"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"30.35","1":"30.35"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"31.86","1":"31.86"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"33.45","1":"33.45"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"35.12","1":"35.12"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"35.32","1":"35.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"34.28","1":"34.28"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"34.48","1":"34.48"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"34.55","1":"34.55"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"33.57","1":"33.57"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"33.68","1":"33.68"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"35.08","1":"35.08"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"34.67","1":"34.67"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"34.02","1":"34.02"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"32.47","1":"32.47"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"32.47","1":"32.47"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"33.26","1":"33.26"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"33.67","1":"33.67"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"34.47","1":"34.47"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"35.02","1":"35.02"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"35.16","1":"35.16"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"35.08","1":"35.08"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"35.67","1":"35.67"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"35.77","1":"35.77"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"36.46","1":"36.46"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"35.88","1":"35.88"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"36.17","1":"36.17"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"36.51","1":"36.51"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"36.29","1":"36.29"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"37.88","1":"37.88"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"37.34","1":"37.34"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"37.37","1":"37.37"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"39.23","1":"39.23"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"41.19","1":"41.19"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"42.15","1":"42.15"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"40.67","1":"40.67"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"38.64","1":"38.64"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"40.24","1":"40.24"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"41.24","1":"41.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"39.79","1":"39.79"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"40.56","1":"40.56"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"42.57","1":"42.57"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"42.85","1":"42.85"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"44.99","1":"44.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.87","1":"43.87"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"44.18","1":"44.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"46.30","1":"46.30"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"46.30","1":"46.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"45.74","1":"45.74"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"45.93","1":"45.93"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.96","1":"44.96"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"44.07","1":"44.07"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"44.63","1":"44.63"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"45.82","1":"45.82"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"45.68","1":"45.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"45.85","1":"45.85"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"44.46","1":"44.46"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"44.83","1":"44.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"44.21","1":"44.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"45.16","1":"45.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"43.67","1":"43.67"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"43.30","1":"43.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"44.45","1":"44.45"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.62","1":"44.62"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"42.72","1":"42.72"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.07","1":"43.07"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.36","1":"41.36"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.41","1":"43.41"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"44.64","1":"44.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.59","1":"44.59"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"43.88","1":"43.88"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"44.64","1":"44.64"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"44.21","1":"44.21"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"43.67","1":"43.67"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"43.95","1":"43.95"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.70","1":"44.70"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.78","1":"44.78"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"44.77","1":"44.77"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.22","1":"44.22"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.49","1":"44.49"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"43.98","1":"43.98"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"43.03","1":"43.03"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"43.41","1":"43.41"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"43.21","1":"43.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"42.61","1":"42.61"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"40.84","1":"40.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.26","1":"41.26"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"43.44","1":"43.44"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"42.50","1":"42.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.27","1":"42.27"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"42.04","1":"42.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.68","1":"42.68"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"43.22","1":"43.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"43.02","1":"43.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"41.75","1":"41.75"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"42.93","1":"42.93"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"42.01","1":"42.01"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.02","1":"42.02"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.29","1":"39.29"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"36.60","1":"36.60"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"35.43","1":"35.43"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"34.97","1":"34.97"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"35.53","1":"35.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"34.63","1":"34.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"32.62","1":"32.62"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"34.04","1":"34.04"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"33.27","1":"33.27"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"31.10","1":"31.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"31.53","1":"31.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.17","1":"29.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"28.73","1":"28.73"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"26.58","1":"26.58"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"28.40","1":"28.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.82","1":"29.82"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"27.59","1":"27.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.55","1":"25.55"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"26.49","1":"26.49"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"27.77","1":"27.77"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"28.26","1":"28.26"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.34","1":"28.34"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.43","1":"30.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"30.81","1":"30.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.55","1":"28.55"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"27.71","1":"27.71"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"27.27","1":"27.27"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"28.77","1":"28.77"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"28.85","1":"28.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"27.60","1":"27.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.74","1":"28.74"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"28.54","1":"28.54"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"28.45","1":"28.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"29.75","1":"29.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.36","1":"29.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.16","1":"28.16"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.38","1":"28.38"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.18","1":"28.18"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.07","1":"28.07"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"27.61","1":"27.61"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"27.61","1":"27.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.70","1":"27.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.35","1":"28.35"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.35","1":"28.35"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.29","1":"28.29"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"27.97","1":"27.97"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"27.67","1":"27.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.42","1":"27.42"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.21","1":"27.21"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.66","1":"27.66"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.74","1":"27.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"27.52","1":"27.52"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"27.26","1":"27.26"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"27.14","1":"27.14"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.08","1":"27.08"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.81","1":"26.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.80","1":"26.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"26.64","1":"26.64"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"28.68","1":"28.68"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.86","1":"27.86"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"27.73","1":"27.73"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.78","1":"27.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.79","1":"27.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.86","1":"27.86"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"28.61","1":"28.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.09","1":"28.09"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.34","1":"27.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.69","1":"26.69"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.63","1":"26.63"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"26.36","1":"26.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.56","1":"26.56"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"26.76","1":"26.76"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"26.06","1":"26.06"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"25.53","1":"25.53"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.10","1":"27.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.65","1":"27.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.21","1":"27.21"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.62","1":"26.62"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.23","1":"26.23"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.72","1":"26.72"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.22","1":"27.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"27.71","1":"27.71"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.75","1":"28.75"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.28","1":"30.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.96","1":"29.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"29.35","1":"29.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"28.66","1":"28.66"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"29.08","1":"29.08"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"29.51","1":"29.51"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.35","1":"30.35"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.06","1":"30.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"29.64","1":"29.64"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.73","1":"29.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.38","1":"30.38"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"30.64","1":"30.64"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"30.96","1":"30.96"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"30.91","1":"30.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"31.79","1":"31.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.38","1":"31.38"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.32","1":"31.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.25","1":"33.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"33.21","1":"33.21"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"33.62","1":"33.62"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.60","1":"35.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.36","1":"35.36"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"34.64","1":"34.64"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"34.53","1":"34.53"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.04","1":"34.04"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"33.95","1":"33.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"35.14","1":"35.14"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"36.53","1":"36.53"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.39","1":"36.39"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.33","1":"36.33"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.97","1":"36.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.49","1":"36.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"36.47","1":"36.47"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"39.20","1":"39.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"41.08","1":"41.08"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.09","1":"40.09"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.19","1":"40.19"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"39.94","1":"39.94"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.98","1":"40.98"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.67","1":"41.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"41.23","1":"41.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"41.15","1":"41.15"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"41.06","1":"41.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"41.44","1":"41.44"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"40.50","1":"40.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"40.02","1":"40.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"40.37","1":"40.37"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"40.02","1":"40.02"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"40.26","1":"40.26"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"39.53","1":"39.53"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.44","1":"40.44"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"39.88","1":"39.88"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.29","1":"40.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"39.52","1":"39.52"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"37.64","1":"37.64"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"38.88","1":"38.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.51","1":"37.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.98","1":"37.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.67","1":"38.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"38.09","1":"38.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.82","1":"37.82"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"38.17","1":"38.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"37.90","1":"37.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.63","1":"38.63"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"38.18","1":"38.18"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.63","1":"38.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.31","1":"40.31"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.04","1":"40.04"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.07","1":"41.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"41.22","1":"41.22"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"41.09","1":"41.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"40.82","1":"40.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"38.96","1":"38.96"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.61","1":"38.61"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"39.96","1":"39.96"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"39.92","1":"39.92"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"40.64","1":"40.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"40.45","1":"40.45"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"39.58","1":"39.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"40.21","1":"40.21"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"39.94","1":"39.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"38.55","1":"38.55"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"39.59","1":"39.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"39.07","1":"39.07"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"39.28","1":"39.28"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"39.15","1":"39.15"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"39.05","1":"39.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"38.80","1":"38.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"38.63","1":"38.63"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"38.96","1":"38.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.87","1":"39.87"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"40.01","1":"40.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"40.47","1":"40.47"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.56","1":"40.56"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.31","1":"40.31"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.57","1":"40.57"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"40.58","1":"40.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"40.60","1":"40.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.09","1":"41.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"41.89","1":"41.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"42.28","1":"42.28"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"42.67","1":"42.67"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"43.22","1":"43.22"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"43.25","1":"43.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.79","1":"42.79"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"43.01","1":"43.01"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.70","1":"43.70"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"42.96","1":"42.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"42.66","1":"42.66"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"42.88","1":"42.88"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"42.78","1":"42.78"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"42.57","1":"42.57"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"42.93","1":"42.93"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.96","1":"42.96"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"42.53","1":"42.53"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"42.61","1":"42.61"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.68","1":"42.68"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"42.79","1":"42.79"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"42.79","1":"42.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"42.54","1":"42.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"43.29","1":"43.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"42.78","1":"42.78"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.25","1":"42.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"42.34","1":"42.34"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"41.97","1":"41.97"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"42.17","1":"42.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"42.21","1":"42.21"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"42.88","1":"42.88"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"42.12","1":"42.12"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"41.82","1":"41.82"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"41.75","1":"41.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.57","1":"41.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"41.28","1":"41.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"40.62","1":"40.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.54","1":"40.54"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.19","1":"40.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"40.49","1":"40.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.99","1":"39.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.41","1":"39.41"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.05","1":"40.05"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.03","1":"39.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.38","1":"39.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.85","1":"38.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"38.28","1":"38.28"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.31","1":"36.31"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"36.99","1":"36.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"35.87","1":"35.87"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.20","1":"35.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"35.20","1":"35.20"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"35.14","1":"35.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"34.98","1":"34.98"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"35.35","1":"35.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"34.65","1":"34.65"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"34.39","1":"34.39"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"32.80","1":"32.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.66","1":"33.66"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"33.84","1":"33.84"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"33.74","1":"33.74"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.24","1":"33.24"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.50","1":"33.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.70","1":"32.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.15","1":"33.15"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.92","1":"32.92"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.80","1":"32.80"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.82","1":"31.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"31.93","1":"31.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"32.21","1":"32.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.15","1":"32.15"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"31.99","1":"31.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"31.11","1":"31.11"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"31.60","1":"31.60"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.47","1":"30.47"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"30.96","1":"30.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"31.91","1":"31.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.98","1":"30.98"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"31.24","1":"31.24"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"31.50","1":"31.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"31.48","1":"31.48"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"31.88","1":"31.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"32.06","1":"32.06"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"33.53","1":"33.53"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"35.42","1":"35.42"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"36.14","1":"36.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"36.90","1":"36.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"36.38","1":"36.38"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"35.73","1":"35.73"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"34.86","1":"34.86"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"32.86","1":"32.86"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"32.76","1":"32.76"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.74","1":"32.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"32.61","1":"32.61"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.84","1":"32.84"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.71","1":"32.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.37","1":"33.37"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"32.82","1":"32.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.94","1":"32.94"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"33.05","1":"33.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.13","1":"33.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"34.25","1":"34.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"34.39","1":"34.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.74","1":"35.74"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.34","1":"35.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.29","1":"35.29"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"36.49","1":"36.49"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"36.07","1":"36.07"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.78","1":"36.78"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.63","1":"36.63"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"36.13","1":"36.13"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"35.74","1":"35.74"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.70","1":"36.70"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"37.23","1":"37.23"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"37.81","1":"37.81"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"37.83","1":"37.83"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"36.98","1":"36.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"36.49","1":"36.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.47","1":"36.47"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"35.65","1":"35.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"35.42","1":"35.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"35.88","1":"35.88"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"35.59","1":"35.59"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"34.85","1":"34.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"34.97","1":"34.97"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"37.13","1":"37.13"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.03","1":"36.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.91","1":"35.91"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.83","1":"35.83"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.52","1":"35.52"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.29","1":"35.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.47","1":"35.47"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.65","1":"35.65"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"35.70","1":"35.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"35.17","1":"35.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"35.18","1":"35.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.76","1":"34.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.31","1":"35.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"35.05","1":"35.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.07","1":"35.07"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"35.46","1":"35.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"35.29","1":"35.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"34.97","1":"34.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.74","1":"34.74"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"34.71","1":"34.71"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"34.77","1":"34.77"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"34.39","1":"34.39"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"34.11","1":"34.11"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"33.85","1":"33.85"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"33.88","1":"33.88"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.70","1":"33.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"34.23","1":"34.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.17","1":"34.17"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"34.22","1":"34.22"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"33.89","1":"33.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.57","1":"33.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.42","1":"33.42"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.76","1":"33.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.68","1":"33.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"33.49","1":"33.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.69","1":"32.69"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.83","1":"32.83"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.91","1":"32.91"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"34.64","1":"34.64"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"34.04","1":"34.04"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.80","1":"33.80"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"33.72","1":"33.72"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.85","1":"33.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"33.35","1":"33.35"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.77","1":"33.77"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.44","1":"33.44"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"33.23","1":"33.23"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"33.44","1":"33.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.75","1":"33.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"33.79","1":"33.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"33.22","1":"33.22"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"33.02","1":"33.02"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.50","1":"33.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"34.15","1":"34.15"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.20","1":"34.20"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.60","1":"34.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.70","1":"35.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"34.30","1":"34.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"33.60","1":"33.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"33.49","1":"33.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.33","1":"34.33"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"35.36","1":"35.36"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.49","1":"36.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.94","1":"35.94"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.10","1":"36.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"35.77","1":"35.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"34.90","1":"34.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"34.91","1":"34.91"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.76","1":"34.76"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"33.76","1":"33.76"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.54","1":"34.54"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"34.65","1":"34.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"34.54","1":"34.54"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.23","1":"35.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.40","1":"34.40"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.38","1":"33.38"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.95","1":"32.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"34.01","1":"34.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"34.55","1":"34.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.25","1":"35.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"33.30","1":"33.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"33.75","1":"33.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"34.40","1":"34.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.89","1":"34.89"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"34.30","1":"34.30"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"33.86","1":"33.86"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"33.70","1":"33.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.49","1":"34.49"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.34","1":"34.34"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"33.75","1":"33.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.75","1":"34.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.80","1":"34.80"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.25","1":"34.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.93","1":"33.93"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.22","1":"34.22"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.26","1":"34.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"34.23","1":"34.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.39","1":"34.39"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.39","1":"34.39"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.45","1":"34.45"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.15","1":"35.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.12","1":"35.12"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.64","1":"35.64"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"35.49","1":"35.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"34.55","1":"34.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"34.95","1":"34.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"34.75","1":"34.75"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.49","1":"34.49"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.44","1":"34.44"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.61","1":"34.61"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.40","1":"35.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.82","1":"35.82"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.08","1":"36.08"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"37.01","1":"37.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.84","1":"36.84"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"36.75","1":"36.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"35.75","1":"35.75"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"35.94","1":"35.94"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.20","1":"36.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"35.25","1":"35.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"35.89","1":"35.89"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.79","1":"35.79"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"35.25","1":"35.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"33.39","1":"33.39"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"30.89","1":"30.89"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.24","1":"30.24"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"31.60","1":"31.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"33.37","1":"33.37"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.75","1":"30.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.70","1":"31.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"31.13","1":"31.13"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"32.19","1":"32.19"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"31.42","1":"31.42"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"31.20","1":"31.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"31.21","1":"31.21"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"30.62","1":"30.62"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"31.23","1":"31.23"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.70","1":"30.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.10","1":"31.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.37","1":"31.37"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.22","1":"31.22"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"31.80","1":"31.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"29.62","1":"29.62"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"30.80","1":"30.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.50","1":"30.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"30.41","1":"30.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"32.09","1":"32.09"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"32.23","1":"32.23"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.69","1":"32.69"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.88","1":"31.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.45","1":"31.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.75","1":"30.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.45","1":"31.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"30.99","1":"30.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.30","1":"31.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"30.60","1":"30.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.48","1":"31.48"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"30.30","1":"30.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.32","1":"29.32"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.34","1":"29.34"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"28.90","1":"28.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"28.35","1":"28.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.50","1":"28.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"29.10","1":"29.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.20","1":"29.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.30","1":"29.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.26","1":"29.26"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"29.67","1":"29.67"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"28.77","1":"28.77"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.35","1":"28.35"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.76","1":"27.76"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"27.45","1":"27.45"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"27.93","1":"27.93"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"28.39","1":"28.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.71","1":"27.71"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"27.51","1":"27.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"26.93","1":"26.93"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"27.86","1":"27.86"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.40","1":"27.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"26.79","1":"26.79"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.89","1":"26.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.60","1":"26.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"26.60","1":"26.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.71","1":"26.71"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.60","1":"26.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.30","1":"26.30"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.61","1":"26.61"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.62","1":"28.62"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"30.51","1":"30.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.02","1":"31.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.84","1":"31.84"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"32.99","1":"32.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"33.44","1":"33.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"30.94","1":"30.94"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"30.38","1":"30.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"29.38","1":"29.38"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.40","1":"29.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"29.05","1":"29.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"28.71","1":"28.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.89","1":"28.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"28.58","1":"28.58"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.39","1":"28.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"28.02","1":"28.02"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"28.45","1":"28.45"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"27.62","1":"27.62"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"27.55","1":"27.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"27.47","1":"27.47"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"27.02","1":"27.02"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"26.60","1":"26.60"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"27.30","1":"27.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"26.90","1":"26.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"25.80","1":"25.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"26.29","1":"26.29"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"26.40","1":"26.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"27.39","1":"27.39"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"26.15","1":"26.15"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"26.07","1":"26.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"26.70","1":"26.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"25.95","1":"25.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"25.68","1":"25.68"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.65","1":"25.65"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.70","1":"25.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.94","1":"25.94"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"25.61","1":"25.61"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.60","1":"25.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"26.43","1":"26.43"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"25.41","1":"25.41"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"25.84","1":"25.84"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"25.89","1":"25.89"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"25.49","1":"25.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"25.20","1":"25.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"25.74","1":"25.74"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"25.23","1":"25.23"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.55","1":"25.55"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"25.83","1":"25.83"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.55","1":"25.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.32","1":"25.32"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"25.93","1":"25.93"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"25.23","1":"25.23"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25.70","1":"25.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.49","1":"25.49"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.47","1":"25.47"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.03","1":"25.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.17","1":"25.17"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.32","1":"24.32"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.06","1":"24.06"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.48","1":"24.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.99","1":"24.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.31","1":"24.31"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"24.47","1":"24.47"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.20","1":"24.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"24.33","1":"24.33"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"24.25","1":"24.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"24.31","1":"24.31"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"23.44","1":"23.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"23.74","1":"23.74"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"25.25","1":"25.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24.30","1":"24.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24.06","1":"24.06"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"24.58","1":"24.58"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"23.66","1":"23.66"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"23.43","1":"23.43"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"23.83","1":"23.83"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"23.69","1":"23.69"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"23.56","1":"23.56"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"25.31","1":"25.31"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"24.66","1":"24.66"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"24.30","1":"24.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"25.15","1":"25.15"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"25.15","1":"25.15"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"25.40","1":"25.40"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.69","1":"25.69"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.20","1":"25.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.40","1":"25.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.07","1":"25.07"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"24.75","1":"24.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.94","1":"24.94"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"24.95","1":"24.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.10","1":"24.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.90","1":"23.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.85","1":"23.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.51","1":"23.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"23.35","1":"23.35"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.40","1":"23.40"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"23.47","1":"23.47"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.83","1":"22.83"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.85","1":"22.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.74","1":"22.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.37","1":"22.37"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.21","1":"22.21"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.89","1":"22.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.70","1":"22.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"22.16","1":"22.16"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"21.85","1":"21.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"21.48","1":"21.48"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"21.30","1":"21.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"21.48","1":"21.48"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"21.06","1":"21.06"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"21.43","1":"21.43"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"21.20","1":"21.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"20.99","1":"20.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.99","1":"20.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.01","1":"21.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.96","1":"20.96"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.45","1":"21.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.08","1":"21.08"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.31","1":"21.31"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.10","1":"21.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"20.95","1":"20.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.49","1":"21.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"21.16","1":"21.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.27","1":"21.27"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21.15","1":"21.15"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"21.19","1":"21.19"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"20.96","1":"20.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"20.72","1":"20.72"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"20.61","1":"20.61"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"20.31","1":"20.31"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"19.85","1":"19.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"20.49","1":"20.49"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"20.28","1":"20.28"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"20.74","1":"20.74"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"20.71","1":"20.71"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"20.23","1":"20.23"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"20.08","1":"20.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"19.98","1":"19.98"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"20.24","1":"20.24"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"19.88","1":"19.88"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.95","1":"19.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"19.70","1":"19.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.62","1":"19.62"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.07","1":"19.07"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.89","1":"18.89"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.97","1":"18.97"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"19.53","1":"19.53"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.48","1":"19.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.38","1":"20.38"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"20.72","1":"20.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"20.93","1":"20.93"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.81","1":"20.81"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.58","1":"20.58"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"20.22","1":"20.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.37","1":"20.37"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.58","1":"20.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.09","1":"22.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"24.80","1":"24.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.41","1":"24.41"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"25.10","1":"25.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.96","1":"24.96"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.50","1":"26.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.40","1":"25.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.52","1":"25.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.29","1":"25.29"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"25.22","1":"25.22"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.21","1":"25.21"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.62","1":"24.62"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.66","1":"24.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.19","1":"24.19"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"23.01","1":"23.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.17","1":"23.17"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.09","1":"23.09"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.50","1":"23.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.29","1":"23.29"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.82","1":"22.82"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.15","1":"22.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.27","1":"21.27"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.23","1":"21.23"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.52","1":"21.52"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"21.24","1":"21.24"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"21.69","1":"21.69"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"21.73","1":"21.73"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"21.67","1":"21.67"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"21.75","1":"21.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"21.87","1":"21.87"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21.95","1":"21.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"21.92","1":"21.92"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"21.76","1":"21.76"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"21.70","1":"21.70"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"21.92","1":"21.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"22.17","1":"22.17"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"22.47","1":"22.47"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"22.63","1":"22.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.96","1":"22.96"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"23.02","1":"23.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.33","1":"23.33"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"23.39","1":"23.39"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"23.44","1":"23.44"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"23.22","1":"23.22"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.02","1":"23.02"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"22.92","1":"22.92"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.81","1":"22.81"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"23.58","1":"23.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.97","1":"23.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"23.78","1":"23.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.83","1":"23.83"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.78","1":"23.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.60","1":"23.60"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.30","1":"23.30"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.43","1":"23.43"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"23.31","1":"23.31"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"23.30","1":"23.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.44","1":"23.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.71","1":"23.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.42","1":"23.42"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23.50","1":"23.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.71","1":"23.71"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"24.59","1":"24.59"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.40","1":"24.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"26.37","1":"26.37"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"26.68","1":"26.68"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.44","1":"27.44"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"28.32","1":"28.32"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.66","1":"29.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"30.46","1":"30.46"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"31.64","1":"31.64"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"31.70","1":"31.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"31.65","1":"31.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"31.08","1":"31.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"31.40","1":"31.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"32.62","1":"32.62"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"34.07","1":"34.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"35.33","1":"35.33"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"35.45","1":"35.45"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"37.46","1":"37.46"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"37.16","1":"37.16"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"36.78","1":"36.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.93","1":"35.93"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"34.35","1":"34.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"35.16","1":"35.16"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"35.11","1":"35.11"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"33.51","1":"33.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"33.02","1":"33.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"33.39","1":"33.39"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"32.93","1":"32.93"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"32.36","1":"32.36"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"33.47","1":"33.47"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"33.07","1":"33.07"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"32.11","1":"32.11"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"33.09","1":"33.09"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"33.06","1":"33.06"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"32.67","1":"32.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"32.14","1":"32.14"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"32.15","1":"32.15"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"32.21","1":"32.21"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.96","1":"31.96"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.79","1":"31.79"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.87","1":"31.87"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.11","1":"31.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.44","1":"31.44"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.26","1":"31.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.43","1":"31.43"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.29","1":"31.29"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"30.98","1":"30.98"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"28.88","1":"28.88"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"28.17","1":"28.17"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.80","1":"27.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.35","1":"28.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"28.50","1":"28.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"29.02","1":"29.02"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.12","1":"29.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.21","1":"28.21"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"28.13","1":"28.13"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"28.51","1":"28.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"29.24","1":"29.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.10","1":"28.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"27.33","1":"27.33"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"27.08","1":"27.08"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.93","1":"27.93"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.06","1":"28.06"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"27.87","1":"27.87"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.17","1":"27.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.41","1":"28.41"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"28.62","1":"28.62"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.62","1":"28.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"28.78","1":"28.78"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"29.52","1":"29.52"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"29.86","1":"29.86"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.72","1":"29.72"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"29.85","1":"29.85"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.85","1":"29.85"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.64","1":"29.64"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"29.39","1":"29.39"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"28.57","1":"28.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"30.03","1":"30.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.83","1":"29.83"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.68","1":"31.68"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"34.06","1":"34.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"36.61","1":"36.61"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"39.36","1":"39.36"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"40.56","1":"40.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"39.40","1":"39.40"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"39.17","1":"39.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"38.26","1":"38.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.66","1":"38.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.55","1":"39.55"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"41.31","1":"41.31"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"41.99","1":"41.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"43.37","1":"43.37"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"43.95","1":"43.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"43.71","1":"43.71"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"44.19","1":"44.19"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"44.05","1":"44.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"44.09","1":"44.09"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"43.80","1":"43.80"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"43.15","1":"43.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"43.27","1":"43.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"43.11","1":"43.11"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"42.29","1":"42.29"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.93","1":"39.93"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.41","1":"39.41"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"38.50","1":"38.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"38.51","1":"38.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"38.15","1":"38.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"38.37","1":"38.37"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"38.69","1":"38.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.26","1":"39.26"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"39.61","1":"39.61"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"39.90","1":"39.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.32","1":"40.32"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.51","1":"40.51"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.61","1":"40.61"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.12","1":"40.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.11","1":"40.11"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.93","1":"39.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.43","1":"40.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.90","1":"40.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"40.74","1":"40.74"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.18","1":"40.18"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.17","1":"40.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"39.87","1":"39.87"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.89","1":"39.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"39.22","1":"39.22"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"38.78","1":"38.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"38.06","1":"38.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.34","1":"37.34"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.87","1":"36.87"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.94","1":"34.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"37.13","1":"37.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"38.68","1":"38.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.17","1":"39.17"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.49","1":"37.49"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"36.73","1":"36.73"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"37.45","1":"37.45"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"37.15","1":"37.15"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"41.44","1":"41.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"43.95","1":"43.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"46.91","1":"46.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"50.92","1":"50.92"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"52.14","1":"52.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"51.06","1":"51.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"52.54","1":"52.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"53.31","1":"53.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"51.74","1":"51.74"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"50.87","1":"50.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"49.39","1":"49.39"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"47.92","1":"47.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.82","1":"47.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"49.25","1":"49.25"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.21","1":"49.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"48.05","1":"48.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"50.09","1":"50.09"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"49.05","1":"49.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"47.31","1":"47.31"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"47.06","1":"47.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"47.84","1":"47.84"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"46.15","1":"46.15"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"45.94","1":"45.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"46.31","1":"46.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"46.76","1":"46.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"47.49","1":"47.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"46.01","1":"46.01"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"45.54","1":"45.54"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.89","1":"44.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.86","1":"43.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.72","1":"43.72"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"46.81","1":"46.81"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"51.49","1":"51.49"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"53.89","1":"53.89"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"52.29","1":"52.29"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"51.79","1":"51.79"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"51.59","1":"51.59"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.80","1":"52.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"57.53","1":"57.53"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"60.65","1":"60.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"60.43","1":"60.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"58.97","1":"58.97"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.18","1":"57.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"56.98","1":"56.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.50","1":"58.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"59.14","1":"59.14"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.21","1":"59.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.96","1":"59.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.33","1":"58.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"58.99","1":"58.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.95","1":"57.95"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"57.95","1":"57.95"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.23","1":"57.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"56.99","1":"56.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"56.70","1":"56.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"55.72","1":"55.72"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"58.70","1":"58.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.02","1":"60.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"57.72","1":"57.72"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.96","1":"58.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.94","1":"58.94"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"58.74","1":"58.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"59.09","1":"59.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"61.21","1":"61.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"63.62","1":"63.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"65.90","1":"65.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"67.23","1":"67.23"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"69.89","1":"69.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"69.03","1":"69.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"69.40","1":"69.40"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"67.51","1":"67.51"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"66.53","1":"66.53"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"68.29","1":"68.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"69.10","1":"69.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.88","1":"67.88"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"67.04","1":"67.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"67.57","1":"67.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"67.51","1":"67.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"69.32","1":"69.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"64.64","1":"64.64"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"60.25","1":"60.25"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"60.70","1":"60.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"58.80","1":"58.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"59.64","1":"59.64"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"60.71","1":"60.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"60.68","1":"60.68"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"61.21","1":"61.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"60.42","1":"60.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.09","1":"60.09"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"60.41","1":"60.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"61.05","1":"61.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"61.08","1":"61.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"60.51","1":"60.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"60.51","1":"60.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"63.51","1":"63.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"63.75","1":"63.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"65.92","1":"65.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"72.32","1":"72.32"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"69.70","1":"69.70"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"70.94","1":"70.94"}]}