{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"57.75","1":"57.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"57.75","1":"57.75"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"57.70","1":"57.70"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"57.05","1":"57.05"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"56.90","1":"56.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"56.15","1":"56.15"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"57.30","1":"57.30"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"56.90","1":"56.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"56.95","1":"56.95"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"56.75","1":"56.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"56.80","1":"56.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.90","1":"59.90"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"64.35","1":"64.35"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"65.90","1":"65.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"64.25","1":"64.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"64.50","1":"64.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"64.55","1":"64.55"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"65.75","1":"65.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"71.05","1":"71.05"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"71.35","1":"71.35"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"72.75","1":"72.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"72.50","1":"72.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"73.25","1":"73.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"78.70","1":"78.70"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"84.60","1":"84.60"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"80.20","1":"80.20"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"82.25","1":"82.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"81.85","1":"81.85"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"87.95","1":"87.95"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"84.90","1":"84.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"84.60","1":"84.60"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"88.90","1":"88.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"94.25","1":"94.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"101.30","1":"101.30"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"108.85","1":"108.85"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"115.00","1":"115.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"123.60","1":"123.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"132.85","1":"132.85"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"142.70","1":"142.70"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"147.95","1":"147.95"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"141.25","1":"141.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"137.00","1":"137.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"145.00","1":"145.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"143.00","1":"143.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"136.00","1":"136.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"141.00","1":"141.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"142.00","1":"142.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"136.25","1":"136.25"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"139.90","1":"139.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"141.00","1":"141.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"138.75","1":"138.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"135.00","1":"135.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"139.00","1":"139.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"135.00","1":"135.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"130.00","1":"130.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"123.55","1":"123.55"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"127.00","1":"127.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"123.90","1":"123.90"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"118.25","1":"118.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"112.40","1":"112.40"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"106.80","1":"106.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"101.50","1":"101.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"108.75","1":"108.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"116.90","1":"116.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"118.20","1":"118.20"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"120.50","1":"120.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"124.00","1":"124.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"126.00","1":"126.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"119.70","1":"119.70"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"113.75","1":"113.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"115.75","1":"115.75"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"119.95","1":"119.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"119.00","1":"119.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"117.00","1":"117.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"116.95","1":"116.95"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"113.00","1":"113.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"110.50","1":"110.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"116.00","1":"116.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"121.80","1":"121.80"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"127.85","1":"127.85"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"116.00","1":"116.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"124.10","1":"124.10"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"122.00","1":"122.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"122.25","1":"122.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"119.00","1":"119.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"117.20","1":"117.20"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"119.00","1":"119.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"118.00","1":"118.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"112.20","1":"112.20"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"113.40","1":"113.40"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"113.50","1":"113.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"108.00","1":"108.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"108.00","1":"108.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"108.00","1":"108.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"102.75","1":"102.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"97.80","1":"97.80"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"97.50","1":"97.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"101.25","1":"101.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"106.30","1":"106.30"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"111.60","1":"111.60"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"110.50","1":"110.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"106.55","1":"106.55"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"104.75","1":"104.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"103.30","1":"103.30"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"105.25","1":"105.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"107.90","1":"107.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"108.95","1":"108.95"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"111.00","1":"111.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"110.90","1":"110.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"107.55","1":"107.55"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"106.90","1":"106.90"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"103.60","1":"103.60"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"103.45","1":"103.45"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"104.95","1":"104.95"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"105.90","1":"105.90"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"103.70","1":"103.70"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"102.15","1":"102.15"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"99.10","1":"99.10"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"95.50","1":"95.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"92.00","1":"92.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"90.90","1":"90.90"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"92.70","1":"92.70"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"88.35","1":"88.35"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"88.95","1":"88.95"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"88.10","1":"88.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"89.50","1":"89.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"87.00","1":"87.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"84.00","1":"84.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"84.50","1":"84.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"84.00","1":"84.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"83.00","1":"83.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"82.10","1":"82.10"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"84.50","1":"84.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"88.70","1":"88.70"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"92.25","1":"92.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"93.50","1":"93.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"92.80","1":"92.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"93.95","1":"93.95"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"97.00","1":"97.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"101.85","1":"101.85"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"106.90","1":"106.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"111.00","1":"111.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"109.70","1":"109.70"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"108.00","1":"108.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"105.90","1":"105.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"106.50","1":"106.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"104.00","1":"104.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"102.50","1":"102.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"102.00","1":"102.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"102.90","1":"102.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"101.00","1":"101.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"101.50","1":"101.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"101.00","1":"101.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"101.40","1":"101.40"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"101.85","1":"101.85"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"102.00","1":"102.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"102.00","1":"102.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"101.85","1":"101.85"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"104.45","1":"104.45"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"109.65","1":"109.65"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"112.50","1":"112.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"109.00","1":"109.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"106.75","1":"106.75"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"106.90","1":"106.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"106.85","1":"106.85"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"105.00","1":"105.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"97.25","1":"97.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"95.00","1":"95.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"94.50","1":"94.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"94.75","1":"94.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"91.25","1":"91.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"87.60","1":"87.60"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"90.00","1":"90.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"85.50","1":"85.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"84.25","1":"84.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"86.05","1":"86.05"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"84.50","1":"84.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"84.00","1":"84.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"79.80","1":"79.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"75.85","1":"75.85"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"72.10","1":"72.10"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"75.70","1":"75.70"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"79.45","1":"79.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"83.40","1":"83.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"87.50","1":"87.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"85.40","1":"85.40"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"84.10","1":"84.10"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"83.75","1":"83.75"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"85.95","1":"85.95"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"87.00","1":"87.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"86.50","1":"86.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"86.55","1":"86.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"87.00","1":"87.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"86.25","1":"86.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"86.90","1":"86.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"87.10","1":"87.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"85.45","1":"85.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"84.55","1":"84.55"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"86.00","1":"86.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"86.95","1":"86.95"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"86.80","1":"86.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"86.45","1":"86.45"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"86.25","1":"86.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"85.85","1":"85.85"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"86.60","1":"86.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"90.90","1":"90.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"95.40","1":"95.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"97.75","1":"97.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"98.00","1":"98.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"97.90","1":"97.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"97.50","1":"97.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"102.35","1":"102.35"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"101.00","1":"101.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"98.50","1":"98.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"99.50","1":"99.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"97.95","1":"97.95"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"97.00","1":"97.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"96.30","1":"96.30"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"96.50","1":"96.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"101.30","1":"101.30"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"97.50","1":"97.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"101.90","1":"101.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"106.95","1":"106.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"112.25","1":"112.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"111.50","1":"111.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"117.05","1":"117.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"122.90","1":"122.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"129.00","1":"129.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"125.00","1":"125.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"125.10","1":"125.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"128.75","1":"128.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"134.40","1":"134.40"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"137.00","1":"137.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"131.00","1":"131.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"128.75","1":"128.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"129.50","1":"129.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"128.00","1":"128.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"125.50","1":"125.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"119.25","1":"119.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"115.00","1":"115.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"109.25","1":"109.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"103.55","1":"103.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"103.95","1":"103.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"104.50","1":"104.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"100.90","1":"100.90"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"96.90","1":"96.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"99.00","1":"99.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"101.95","1":"101.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"101.90","1":"101.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"100.00","1":"100.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"100.00","1":"100.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"93.70","1":"93.70"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"89.05","1":"89.05"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"84.70","1":"84.70"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"83.55","1":"83.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"83.75","1":"83.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"92.25","1":"92.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"96.85","1":"96.85"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"96.25","1":"96.25"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"91.80","1":"91.80"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"93.90","1":"93.90"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"92.25","1":"92.25"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"93.40","1":"93.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"92.70","1":"92.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"91.20","1":"91.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"92.00","1":"92.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"92.00","1":"92.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"91.65","1":"91.65"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"94.80","1":"94.80"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"94.75","1":"94.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"92.65","1":"92.65"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"90.30","1":"90.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"91.40","1":"91.40"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"90.70","1":"90.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"91.00","1":"91.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"88.60","1":"88.60"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"87.50","1":"87.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"85.10","1":"85.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"86.35","1":"86.35"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"87.95","1":"87.95"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"83.60","1":"83.60"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"78.10","1":"78.10"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"74.20","1":"74.20"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"70.50","1":"70.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"77.70","1":"77.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"81.55","1":"81.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"83.30","1":"83.30"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"79.25","1":"79.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"78.80","1":"78.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"74.90","1":"74.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"71.65","1":"71.65"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"73.80","1":"73.80"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"71.50","1":"71.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"70.25","1":"70.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"71.00","1":"71.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"70.90","1":"70.90"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"69.60","1":"69.60"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"67.90","1":"67.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"64.80","1":"64.80"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"70.25","1":"70.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"68.50","1":"68.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"67.45","1":"67.45"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"64.10","1":"64.10"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"66.45","1":"66.45"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"59.00","1":"59.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"61.95","1":"61.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"67.15","1":"67.15"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"64.90","1":"64.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"64.70","1":"64.70"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"63.95","1":"63.95"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"59.00","1":"59.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"61.95","1":"61.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"63.10","1":"63.10"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"60.20","1":"60.20"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"62.45","1":"62.45"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"61.05","1":"61.05"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"62.15","1":"62.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"62.80","1":"62.80"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"62.10","1":"62.10"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"62.85","1":"62.85"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"63.60","1":"63.60"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"63.10","1":"63.10"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"64.75","1":"64.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"67.95","1":"67.95"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"68.60","1":"68.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"66.95","1":"66.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"67.40","1":"67.40"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"66.80","1":"66.80"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"68.00","1":"68.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"64.50","1":"64.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"65.80","1":"65.80"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"66.10","1":"66.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"69.40","1":"69.40"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"70.70","1":"70.70"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"69.00","1":"69.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"67.00","1":"67.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"67.50","1":"67.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"65.50","1":"65.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"65.50","1":"65.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"65.25","1":"65.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"63.40","1":"63.40"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"63.50","1":"63.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"62.75","1":"62.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"59.65","1":"59.65"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"59.00","1":"59.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"58.25","1":"58.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"61.15","1":"61.15"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"61.00","1":"61.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"61.95","1":"61.95"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"61.30","1":"61.30"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"60.80","1":"60.80"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"63.30","1":"63.30"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"62.50","1":"62.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"62.60","1":"62.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"62.50","1":"62.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"62.70","1":"62.70"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"61.75","1":"61.75"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"61.40","1":"61.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"61.00","1":"61.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"57.95","1":"57.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"55.10","1":"55.10"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"54.45","1":"54.45"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"53.10","1":"53.10"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"52.90","1":"52.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"52.50","1":"52.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"51.65","1":"51.65"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"51.80","1":"51.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"51.50","1":"51.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"52.35","1":"52.35"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"53.60","1":"53.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"53.20","1":"53.20"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"54.00","1":"54.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"54.50","1":"54.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"53.80","1":"53.80"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"52.25","1":"52.25"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"52.00","1":"52.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"52.00","1":"52.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"54.60","1":"54.60"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"57.30","1":"57.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"56.50","1":"56.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"53.75","1":"53.75"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"53.50","1":"53.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"51.55","1":"51.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"51.00","1":"51.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"51.00","1":"51.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"51.60","1":"51.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"51.35","1":"51.35"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"49.00","1":"49.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"46.65","1":"46.65"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"45.55","1":"45.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"45.30","1":"45.30"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"44.80","1":"44.80"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"44.50","1":"44.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"43.65","1":"43.65"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"46.20","1":"46.20"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"47.90","1":"47.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"46.65","1":"46.65"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"45.85","1":"45.85"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"43.90","1":"43.90"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"42.95","1":"42.95"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"44.40","1":"44.40"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"44.20","1":"44.20"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"43.85","1":"43.85"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"43.90","1":"43.90"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"43.80","1":"43.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"43.90","1":"43.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"45.45","1":"45.45"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"43.70","1":"43.70"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"43.50","1":"43.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"42.75","1":"42.75"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"42.55","1":"42.55"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"42.15","1":"42.15"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"41.90","1":"41.90"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"41.60","1":"41.60"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"40.55","1":"40.55"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"40.50","1":"40.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"40.30","1":"40.30"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"40.85","1":"40.85"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"40.75","1":"40.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"43.55","1":"43.55"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"45.70","1":"45.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"47.95","1":"47.95"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"50.30","1":"50.30"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"50.15","1":"50.15"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"53.75","1":"53.75"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"51.30","1":"51.30"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"50.30","1":"50.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"50.85","1":"50.85"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"50.40","1":"50.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"50.55","1":"50.55"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"49.50","1":"49.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"51.95","1":"51.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"52.00","1":"52.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"51.60","1":"51.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"50.00","1":"50.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"49.60","1":"49.60"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"49.90","1":"49.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"49.80","1":"49.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"47.35","1":"47.35"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"46.10","1":"46.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"47.35","1":"47.35"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"47.65","1":"47.65"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"47.10","1":"47.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"46.20","1":"46.20"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"46.30","1":"46.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"46.35","1":"46.35"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"47.05","1":"47.05"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"46.90","1":"46.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"46.30","1":"46.30"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"46.25","1":"46.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"46.40","1":"46.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"47.25","1":"47.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"47.50","1":"47.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"48.15","1":"48.15"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"48.75","1":"48.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"49.00","1":"49.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"51.45","1":"51.45"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"51.30","1":"51.30"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"51.00","1":"51.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"52.40","1":"52.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"55.00","1":"55.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"56.50","1":"56.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"57.05","1":"57.05"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"56.70","1":"56.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"55.90","1":"55.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"54.60","1":"54.60"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"55.25","1":"55.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"55.10","1":"55.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"56.40","1":"56.40"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"58.00","1":"58.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"58.50","1":"58.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"57.75","1":"57.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"57.25","1":"57.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"57.50","1":"57.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"58.65","1":"58.65"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"57.85","1":"57.85"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"59.25","1":"59.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"62.20","1":"62.20"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"65.30","1":"65.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"68.55","1":"68.55"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"68.25","1":"68.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"64.85","1":"64.85"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"62.05","1":"62.05"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"62.20","1":"62.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"63.20","1":"63.20"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"65.50","1":"65.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"66.15","1":"66.15"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"69.45","1":"69.45"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"72.90","1":"72.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"76.50","1":"76.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"80.30","1":"80.30"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"84.00","1":"84.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"83.00","1":"83.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"82.25","1":"82.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"78.15","1":"78.15"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"77.80","1":"77.80"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"81.65","1":"81.65"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"82.15","1":"82.15"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"78.30","1":"78.30"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"78.10","1":"78.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"77.95","1":"77.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"81.80","1":"81.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"82.10","1":"82.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"80.15","1":"80.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"81.20","1":"81.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"86.60","1":"86.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"90.45","1":"90.45"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"85.10","1":"85.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"84.90","1":"84.90"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"82.35","1":"82.35"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"82.75","1":"82.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"80.60","1":"80.60"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"81.70","1":"81.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"81.45","1":"81.45"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"81.55","1":"81.55"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"85.60","1":"85.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"89.85","1":"89.85"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"94.30","1":"94.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"92.35","1":"92.35"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"90.25","1":"90.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"94.40","1":"94.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"99.75","1":"99.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"104.70","1":"104.70"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"105.10","1":"105.10"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"106.50","1":"106.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"110.85","1":"110.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"106.40","1":"106.40"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"107.45","1":"107.45"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"97.85","1":"97.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"93.00","1":"93.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"97.25","1":"97.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"96.80","1":"96.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"94.65","1":"94.65"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"96.95","1":"96.95"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"99.20","1":"99.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"104.15","1":"104.15"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"105.50","1":"105.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"110.70","1":"110.70"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"103.55","1":"103.55"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"105.60","1":"105.60"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"105.50","1":"105.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"100.25","1":"100.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"96.10","1":"96.10"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"95.70","1":"95.70"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"94.50","1":"94.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"90.00","1":"90.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"85.50","1":"85.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"83.10","1":"83.10"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"87.25","1":"87.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"86.90","1":"86.90"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"91.20","1":"91.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"91.00","1":"91.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"91.20","1":"91.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"94.80","1":"94.80"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"99.50","1":"99.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"99.50","1":"99.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"100.00","1":"100.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"99.40","1":"99.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"98.00","1":"98.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"94.55","1":"94.55"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"95.00","1":"95.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"94.90","1":"94.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"94.00","1":"94.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"95.00","1":"95.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"94.50","1":"94.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"94.50","1":"94.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"92.00","1":"92.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"92.05","1":"92.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"92.00","1":"92.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"91.50","1":"91.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"91.00","1":"91.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"91.50","1":"91.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"91.50","1":"91.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"93.25","1":"93.25"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"97.90","1":"97.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"101.00","1":"101.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"97.50","1":"97.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"98.25","1":"98.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"95.10","1":"95.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"95.85","1":"95.85"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"99.50","1":"99.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"97.95","1":"97.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"95.25","1":"95.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"94.15","1":"94.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"94.50","1":"94.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"93.25","1":"93.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"97.90","1":"97.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"100.00","1":"100.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"104.00","1":"104.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"106.50","1":"106.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"104.00","1":"104.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"98.80","1":"98.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"100.90","1":"100.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"96.00","1":"96.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"95.00","1":"95.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"90.25","1":"90.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"91.00","1":"91.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"88.50","1":"88.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"92.50","1":"92.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"97.10","1":"97.10"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"92.25","1":"92.25"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"92.00","1":"92.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"92.00","1":"92.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"92.00","1":"92.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"94.10","1":"94.10"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"92.50","1":"92.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"93.25","1":"93.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"92.40","1":"92.40"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"94.95","1":"94.95"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"97.00","1":"97.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"95.50","1":"95.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"94.75","1":"94.75"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"95.80","1":"95.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"97.00","1":"97.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"101.85","1":"101.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"106.90","1":"106.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"111.50","1":"111.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"106.50","1":"106.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"104.25","1":"104.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"103.50","1":"103.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"106.10","1":"106.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"107.70","1":"107.70"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"104.05","1":"104.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"108.00","1":"108.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"106.00","1":"106.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"104.35","1":"104.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"105.20","1":"105.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"99.95","1":"99.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"96.30","1":"96.30"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"100.80","1":"100.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"99.55","1":"99.55"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"98.25","1":"98.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"99.00","1":"99.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"97.45","1":"97.45"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"94.95","1":"94.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"93.75","1":"93.75"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"94.50","1":"94.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"93.60","1":"93.60"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"93.35","1":"93.35"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"91.75","1":"91.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"92.50","1":"92.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"92.60","1":"92.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"93.40","1":"93.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"92.35","1":"92.35"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"96.85","1":"96.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"97.00","1":"97.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"96.50","1":"96.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"96.50","1":"96.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"95.05","1":"95.05"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"94.20","1":"94.20"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"94.20","1":"94.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"94.90","1":"94.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"94.00","1":"94.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"93.50","1":"93.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"93.60","1":"93.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"93.75","1":"93.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"93.70","1":"93.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"93.50","1":"93.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"94.00","1":"94.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"93.15","1":"93.15"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"93.30","1":"93.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"88.65","1":"88.65"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"88.00","1":"88.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"88.70","1":"88.70"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"90.10","1":"90.10"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"90.50","1":"90.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"88.95","1":"88.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"86.10","1":"86.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"86.35","1":"86.35"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"86.25","1":"86.25"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"85.25","1":"85.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"84.20","1":"84.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"82.25","1":"82.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"82.20","1":"82.20"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"81.00","1":"81.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"81.60","1":"81.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"79.95","1":"79.95"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"80.00","1":"80.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"80.95","1":"80.95"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"82.20","1":"82.20"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"81.95","1":"81.95"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"80.50","1":"80.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"82.75","1":"82.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"83.00","1":"83.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"83.00","1":"83.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"83.00","1":"83.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"84.80","1":"84.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"82.55","1":"82.55"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"80.50","1":"80.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"81.05","1":"81.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"81.05","1":"81.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"85.10","1":"85.10"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"89.35","1":"89.35"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"91.40","1":"91.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"94.00","1":"94.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"98.60","1":"98.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"102.90","1":"102.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"100.00","1":"100.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"98.00","1":"98.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"96.00","1":"96.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"96.30","1":"96.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"96.05","1":"96.05"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"92.99","1":"92.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"91.15","1":"91.15"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"86.60","1":"86.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"90.80","1":"90.80"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"89.80","1":"89.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"88.90","1":"88.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"90.50","1":"90.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"89.75","1":"89.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"89.80","1":"89.80"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"88.00","1":"88.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"88.70","1":"88.70"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"87.95","1":"87.95"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"85.99","1":"85.99"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"81.70","1":"81.70"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"79.00","1":"79.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"80.50","1":"80.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"76.48","1":"76.48"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"72.66","1":"72.66"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"76.25","1":"76.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"78.80","1":"78.80"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"80.85","1":"80.85"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"80.80","1":"80.80"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"78.00","1":"78.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"78.80","1":"78.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"78.00","1":"78.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"73.95","1":"73.95"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"75.50","1":"75.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"65.55","1":"65.55"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"71.90","1":"71.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"72.27","1":"72.27"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"71.55","1":"71.55"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"70.90","1":"70.90"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"72.43","1":"72.43"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"72.40","1":"72.40"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"71.68","1":"71.68"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"70.97","1":"70.97"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"70.27","1":"70.27"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"66.76","1":"66.76"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"70.09","1":"70.09"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"66.59","1":"66.59"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"64.60","1":"64.60"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"61.37","1":"61.37"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"64.00","1":"64.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"64.60","1":"64.60"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"61.76","1":"61.76"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"61.77","1":"61.77"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"64.00","1":"64.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"67.00","1":"67.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"63.70","1":"63.70"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"60.55","1":"60.55"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"58.00","1":"58.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"60.00","1":"60.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"54.15","1":"54.15"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"54.89","1":"54.89"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"57.49","1":"57.49"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"60.34","1":"60.34"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"61.40","1":"61.40"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"58.35","1":"58.35"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"59.95","1":"59.95"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"57.50","1":"57.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"54.15","1":"54.15"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"55.00","1":"55.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"55.00","1":"55.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"54.15","1":"54.15"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"54.15","1":"54.15"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"54.15","1":"54.15"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"54.15","1":"54.15"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"51.05","1":"51.05"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"51.05","1":"51.05"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"48.50","1":"48.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"46.08","1":"46.08"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"43.78","1":"43.78"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"41.60","1":"41.60"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"39.52","1":"39.52"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"37.55","1":"37.55"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"35.68","1":"35.68"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"33.90","1":"33.90"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"32.21","1":"32.21"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.60","1":"30.60"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"31.66","1":"31.66"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"31.21","1":"31.21"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"30.09","1":"30.09"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"28.60","1":"28.60"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"27.73","1":"27.73"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"26.35","1":"26.35"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"27.30","1":"27.30"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"27.03","1":"27.03"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"28.38","1":"28.38"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"29.30","1":"29.30"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"29.78","1":"29.78"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"31.26","1":"31.26"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"32.82","1":"32.82"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"34.46","1":"34.46"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"35.17","1":"35.17"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"36.92","1":"36.92"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"38.76","1":"38.76"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"40.69","1":"40.69"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"42.72","1":"42.72"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"40.85","1":"40.85"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"38.82","1":"38.82"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"40.76","1":"40.76"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"39.93","1":"39.93"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"37.95","1":"37.95"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"38.99","1":"38.99"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"38.37","1":"38.37"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"40.28","1":"40.28"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"38.53","1":"38.53"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"36.61","1":"36.61"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"35.06","1":"35.06"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.80","1":"36.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"37.62","1":"37.62"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"38.27","1":"38.27"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"37.74","1":"37.74"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"39.62","1":"39.62"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"40.15","1":"40.15"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"40.80","1":"40.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"41.27","1":"41.27"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"41.32","1":"41.32"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"40.88","1":"40.88"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"41.60","1":"41.60"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"42.96","1":"42.96"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"41.14","1":"41.14"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"41.74","1":"41.74"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"43.82","1":"43.82"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"44.78","1":"44.78"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"43.07","1":"43.07"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"45.22","1":"45.22"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"47.39","1":"47.39"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"45.34","1":"45.34"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"45.78","1":"45.78"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"46.10","1":"46.10"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"44.24","1":"44.24"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"42.17","1":"42.17"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"44.23","1":"44.23"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"46.44","1":"46.44"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"46.07","1":"46.07"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"44.39","1":"44.39"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"42.96","1":"42.96"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"41.18","1":"41.18"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"39.57","1":"39.57"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"39.34","1":"39.34"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"39.21","1":"39.21"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"39.50","1":"39.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"39.79","1":"39.79"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"40.04","1":"40.04"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"40.02","1":"40.02"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"39.22","1":"39.22"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"39.33","1":"39.33"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"39.98","1":"39.98"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"39.62","1":"39.62"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"39.86","1":"39.86"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"39.14","1":"39.14"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"41.09","1":"41.09"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"43.14","1":"43.14"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"44.15","1":"44.15"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"44.53","1":"44.53"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"44.72","1":"44.72"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"45.29","1":"45.29"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"43.87","1":"43.87"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"43.24","1":"43.24"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"42.86","1":"42.86"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"41.76","1":"41.76"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"41.29","1":"41.29"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"41.11","1":"41.11"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"42.20","1":"42.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"41.17","1":"41.17"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"41.20","1":"41.20"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"40.30","1":"40.30"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"39.51","1":"39.51"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"39.45","1":"39.45"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"41.42","1":"41.42"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"41.55","1":"41.55"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"41.92","1":"41.92"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"41.18","1":"41.18"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"42.01","1":"42.01"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"42.26","1":"42.26"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"43.19","1":"43.19"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"45.34","1":"45.34"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"46.16","1":"46.16"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"45.42","1":"45.42"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"46.12","1":"46.12"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"46.33","1":"46.33"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"48.44","1":"48.44"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"49.49","1":"49.49"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"48.07","1":"48.07"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"47.54","1":"47.54"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"48.25","1":"48.25"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"50.45","1":"50.45"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"51.60","1":"51.60"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"51.27","1":"51.27"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"51.53","1":"51.53"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"51.98","1":"51.98"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"51.57","1":"51.57"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"52.00","1":"52.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"51.85","1":"51.85"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"51.92","1":"51.92"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"51.00","1":"51.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"50.94","1":"50.94"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"49.80","1":"49.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"48.97","1":"48.97"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"47.85","1":"47.85"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"49.93","1":"49.93"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"49.90","1":"49.90"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"50.51","1":"50.51"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"50.86","1":"50.86"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"50.02","1":"50.02"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"50.57","1":"50.57"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"51.49","1":"51.49"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"50.48","1":"50.48"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"50.64","1":"50.64"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"50.10","1":"50.10"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"49.56","1":"49.56"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"49.77","1":"49.77"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"50.00","1":"50.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"49.98","1":"49.98"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"52.47","1":"52.47"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"51.63","1":"51.63"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"52.36","1":"52.36"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"52.00","1":"52.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"54.48","1":"54.48"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"57.20","1":"57.20"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"58.51","1":"58.51"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"58.46","1":"58.46"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"57.54","1":"57.54"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"60.41","1":"60.41"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"61.90","1":"61.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"62.23","1":"62.23"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"65.34","1":"65.34"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"68.60","1":"68.60"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"71.90","1":"71.90"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"73.46","1":"73.46"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"70.93","1":"70.93"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"71.95","1":"71.95"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"68.36","1":"68.36"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"65.82","1":"65.82"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"66.22","1":"66.22"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"65.94","1":"65.94"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"64.74","1":"64.74"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"64.56","1":"64.56"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"61.66","1":"61.66"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"62.61","1":"62.61"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"62.09","1":"62.09"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"62.94","1":"62.94"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"63.35","1":"63.35"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"63.04","1":"63.04"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"61.63","1":"61.63"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"59.77","1":"59.77"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"60.16","1":"60.16"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"62.05","1":"62.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"62.00","1":"62.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"62.18","1":"62.18"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"61.92","1":"61.92"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"58.99","1":"58.99"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"59.10","1":"59.10"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"56.44","1":"56.44"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"54.52","1":"54.52"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"52.21","1":"52.21"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"54.82","1":"54.82"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"52.95","1":"52.95"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"53.48","1":"53.48"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"52.50","1":"52.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"55.00","1":"55.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"53.81","1":"53.81"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"52.11","1":"52.11"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"51.79","1":"51.79"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"50.61","1":"50.61"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"49.58","1":"49.58"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"48.72","1":"48.72"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"48.31","1":"48.31"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"47.90","1":"47.90"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"48.41","1":"48.41"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"50.14","1":"50.14"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"49.01","1":"49.01"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"48.52","1":"48.52"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"49.30","1":"49.30"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"49.33","1":"49.33"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"49.00","1":"49.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"49.00","1":"49.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"48.66","1":"48.66"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"48.50","1":"48.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"47.69","1":"47.69"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"47.66","1":"47.66"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"48.50","1":"48.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"48.89","1":"48.89"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"50.26","1":"50.26"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"48.69","1":"48.69"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"48.20","1":"48.20"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"48.46","1":"48.46"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"47.76","1":"47.76"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"48.66","1":"48.66"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"48.65","1":"48.65"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"47.50","1":"47.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"48.20","1":"48.20"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"47.23","1":"47.23"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"47.37","1":"47.37"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"47.86","1":"47.86"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"47.66","1":"47.66"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"46.80","1":"46.80"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"46.95","1":"46.95"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"46.69","1":"46.69"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"46.34","1":"46.34"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"46.46","1":"46.46"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"48.78","1":"48.78"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"50.61","1":"50.61"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"51.10","1":"51.10"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"50.77","1":"50.77"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"51.04","1":"51.04"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"51.87","1":"51.87"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"50.65","1":"50.65"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"50.95","1":"50.95"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"50.55","1":"50.55"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"49.89","1":"49.89"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"51.43","1":"51.43"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"51.00","1":"51.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"51.46","1":"51.46"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"50.81","1":"50.81"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"49.86","1":"49.86"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"49.31","1":"49.31"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"49.53","1":"49.53"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"49.51","1":"49.51"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"48.68","1":"48.68"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"50.00","1":"50.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"52.35","1":"52.35"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"52.49","1":"52.49"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"52.31","1":"52.31"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"51.26","1":"51.26"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"49.26","1":"49.26"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"48.23","1":"48.23"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"46.44","1":"46.44"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"46.29","1":"46.29"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"46.51","1":"46.51"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"45.03","1":"45.03"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"45.22","1":"45.22"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"44.00","1":"44.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"43.65","1":"43.65"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"42.20","1":"42.20"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"42.50","1":"42.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"44.62","1":"44.62"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"45.60","1":"45.60"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"46.12","1":"46.12"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"45.50","1":"45.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"45.99","1":"45.99"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"45.45","1":"45.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"44.93","1":"44.93"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"45.83","1":"45.83"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"46.86","1":"46.86"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"46.84","1":"46.84"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"47.47","1":"47.47"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"49.84","1":"49.84"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"50.79","1":"50.79"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"51.60","1":"51.60"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"52.63","1":"52.63"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"50.38","1":"50.38"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"50.22","1":"50.22"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"49.99","1":"49.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"50.01","1":"50.01"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"49.52","1":"49.52"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"49.99","1":"49.99"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"49.25","1":"49.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"49.83","1":"49.83"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"49.05","1":"49.05"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"49.00","1":"49.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"48.01","1":"48.01"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"47.50","1":"47.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"47.33","1":"47.33"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"47.64","1":"47.64"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"48.41","1":"48.41"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"47.09","1":"47.09"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"47.75","1":"47.75"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"47.55","1":"47.55"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"48.90","1":"48.90"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"48.61","1":"48.61"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"48.83","1":"48.83"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"46.56","1":"46.56"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"45.20","1":"45.20"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"45.01","1":"45.01"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"47.00","1":"47.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"46.06","1":"46.06"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"45.77","1":"45.77"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"46.20","1":"46.20"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"45.02","1":"45.02"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"45.10","1":"45.10"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"46.25","1":"46.25"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"46.71","1":"46.71"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"46.14","1":"46.14"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"45.13","1":"45.13"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"45.14","1":"45.14"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"43.52","1":"43.52"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"42.83","1":"42.83"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"41.02","1":"41.02"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"39.75","1":"39.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"38.00","1":"38.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"37.99","1":"37.99"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"36.10","1":"36.10"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"36.85","1":"36.85"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"35.02","1":"35.02"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"33.62","1":"33.62"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"35.30","1":"35.30"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"36.75","1":"36.75"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"38.58","1":"38.58"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"39.72","1":"39.72"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"39.30","1":"39.30"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"38.03","1":"38.03"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"39.02","1":"39.02"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"37.90","1":"37.90"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"36.06","1":"36.06"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"37.78","1":"37.78"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"38.70","1":"38.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"40.62","1":"40.62"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"40.56","1":"40.56"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"39.82","1":"39.82"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"39.24","1":"39.24"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"38.96","1":"38.96"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"38.36","1":"38.36"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"39.89","1":"39.89"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"39.89","1":"39.89"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"39.05","1":"39.05"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"38.70","1":"38.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"38.75","1":"38.75"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"39.15","1":"39.15"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"38.99","1":"38.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"39.66","1":"39.66"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"39.95","1":"39.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"39.90","1":"39.90"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"39.99","1":"39.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"39.06","1":"39.06"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"39.77","1":"39.77"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"40.15","1":"40.15"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"39.88","1":"39.88"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"39.03","1":"39.03"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"39.11","1":"39.11"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"40.40","1":"40.40"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"40.00","1":"40.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"40.18","1":"40.18"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"39.50","1":"39.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"39.65","1":"39.65"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"38.01","1":"38.01"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"38.98","1":"38.98"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"38.45","1":"38.45"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"39.00","1":"39.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"37.67","1":"37.67"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"38.25","1":"38.25"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"38.90","1":"38.90"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"37.56","1":"37.56"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"37.99","1":"37.99"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"37.51","1":"37.51"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"37.80","1":"37.80"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"38.98","1":"38.98"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"37.07","1":"37.07"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"38.92","1":"38.92"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"39.19","1":"39.19"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"39.39","1":"39.39"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"38.07","1":"38.07"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"36.31","1":"36.31"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"35.50","1":"35.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"36.75","1":"36.75"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"37.64","1":"37.64"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"38.74","1":"38.74"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"38.49","1":"38.49"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"38.92","1":"38.92"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"38.10","1":"38.10"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"38.50","1":"38.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"38.20","1":"38.20"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"38.00","1":"38.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"37.95","1":"37.95"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"38.98","1":"38.98"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"38.75","1":"38.75"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"40.68","1":"40.68"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"40.07","1":"40.07"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"39.90","1":"39.90"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"38.50","1":"38.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"38.50","1":"38.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"38.70","1":"38.70"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"38.03","1":"38.03"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"38.50","1":"38.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"38.01","1":"38.01"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"38.89","1":"38.89"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"38.50","1":"38.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"39.00","1":"39.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"38.95","1":"38.95"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"38.98","1":"38.98"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"38.05","1":"38.05"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"37.45","1":"37.45"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"37.25","1":"37.25"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"37.68","1":"37.68"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"37.68","1":"37.68"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"38.00","1":"38.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"38.00","1":"38.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"38.38","1":"38.38"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"38.25","1":"38.25"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"37.11","1":"37.11"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"36.68","1":"36.68"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"37.80","1":"37.80"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"37.89","1":"37.89"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"37.10","1":"37.10"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"36.00","1":"36.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"35.22","1":"35.22"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"35.40","1":"35.40"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"35.33","1":"35.33"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"34.94","1":"34.94"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"35.75","1":"35.75"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"35.07","1":"35.07"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"34.54","1":"34.54"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"34.99","1":"34.99"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"34.99","1":"34.99"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"33.97","1":"33.97"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"34.89","1":"34.89"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.39","1":"34.39"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"33.90","1":"33.90"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"33.74","1":"33.74"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"34.12","1":"34.12"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"33.88","1":"33.88"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"34.52","1":"34.52"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"36.24","1":"36.24"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"37.83","1":"37.83"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"38.57","1":"38.57"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"37.95","1":"37.95"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"36.27","1":"36.27"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.59","1":"36.59"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.15","1":"37.15"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"37.43","1":"37.43"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"37.15","1":"37.15"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"36.80","1":"36.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"36.64","1":"36.64"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"35.91","1":"35.91"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"37.70","1":"37.70"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"37.25","1":"37.25"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"36.58","1":"36.58"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"37.25","1":"37.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"37.67","1":"37.67"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"37.16","1":"37.16"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"36.80","1":"36.80"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"36.60","1":"36.60"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"37.44","1":"37.44"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"37.34","1":"37.34"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"37.16","1":"37.16"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"36.26","1":"36.26"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"35.07","1":"35.07"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"35.05","1":"35.05"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"34.93","1":"34.93"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"35.00","1":"35.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"35.00","1":"35.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"34.70","1":"34.70"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"34.62","1":"34.62"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"33.05","1":"33.05"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"34.00","1":"34.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"33.63","1":"33.63"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"32.96","1":"32.96"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"33.25","1":"33.25"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"32.03","1":"32.03"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"32.05","1":"32.05"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"32.04","1":"32.04"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"32.04","1":"32.04"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"32.25","1":"32.25"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"32.25","1":"32.25"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"32.08","1":"32.08"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"33.42","1":"33.42"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"33.00","1":"33.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"31.64","1":"31.64"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"31.48","1":"31.48"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"31.03","1":"31.03"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"30.92","1":"30.92"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"30.92","1":"30.92"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"30.65","1":"30.65"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"30.06","1":"30.06"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"29.87","1":"29.87"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"29.76","1":"29.76"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"30.00","1":"30.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"30.02","1":"30.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"30.00","1":"30.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"30.11","1":"30.11"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"30.67","1":"30.67"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"30.67","1":"30.67"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"31.00","1":"31.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"31.00","1":"31.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"30.44","1":"30.44"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"30.31","1":"30.31"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"30.90","1":"30.90"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"29.44","1":"29.44"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"30.62","1":"30.62"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"30.15","1":"30.15"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"30.15","1":"30.15"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"30.15","1":"30.15"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"29.26","1":"29.26"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"29.75","1":"29.75"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"29.75","1":"29.75"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"29.75","1":"29.75"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"30.08","1":"30.08"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"30.50","1":"30.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"30.05","1":"30.05"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"27.92","1":"27.92"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"26.89","1":"26.89"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"26.50","1":"26.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"26.98","1":"26.98"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"25.94","1":"25.94"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"26.01","1":"26.01"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"25.88","1":"25.88"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"26.05","1":"26.05"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"26.64","1":"26.64"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"26.64","1":"26.64"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"26.10","1":"26.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"26.31","1":"26.31"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"27.31","1":"27.31"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"28.28","1":"28.28"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"28.50","1":"28.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"27.30","1":"27.30"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"27.98","1":"27.98"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"27.77","1":"27.77"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"29.15","1":"29.15"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"28.77","1":"28.77"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"28.28","1":"28.28"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"28.28","1":"28.28"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"27.88","1":"27.88"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"27.88","1":"27.88"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"28.59","1":"28.59"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"27.80","1":"27.80"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.80","1":"27.80"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"28.18","1":"28.18"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"28.77","1":"28.77"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"28.24","1":"28.24"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"28.24","1":"28.24"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"28.24","1":"28.24"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"27.62","1":"27.62"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"27.62","1":"27.62"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"27.42","1":"27.42"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"27.28","1":"27.28"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"27.10","1":"27.10"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"25.94","1":"25.94"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"25.79","1":"25.79"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"25.77","1":"25.77"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"24.53","1":"24.53"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"24.92","1":"24.92"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"24.66","1":"24.66"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"25.42","1":"25.42"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"25.42","1":"25.42"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"25.45","1":"25.45"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"24.88","1":"24.88"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"24.97","1":"24.97"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"24.34","1":"24.34"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"24.34","1":"24.34"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"24.34","1":"24.34"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"24.56","1":"24.56"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"24.56","1":"24.56"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"24.45","1":"24.45"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"23.37","1":"23.37"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"23.05","1":"23.05"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"23.25","1":"23.25"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"22.19","1":"22.19"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"22.68","1":"22.68"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"21.61","1":"21.61"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"20.87","1":"20.87"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"20.50","1":"20.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"20.50","1":"20.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"20.52","1":"20.52"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"21.22","1":"21.22"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"21.27","1":"21.27"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"20.56","1":"20.56"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"20.17","1":"20.17"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"20.16","1":"20.16"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"19.25","1":"19.25"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"18.24","1":"18.24"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"18.45","1":"18.45"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"18.45","1":"18.45"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"18.68","1":"18.68"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"19.48","1":"19.48"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"20.09","1":"20.09"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"20.66","1":"20.66"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"19.70","1":"19.70"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"19.25","1":"19.25"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"19.25","1":"19.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"19.17","1":"19.17"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"19.50","1":"19.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"19.70","1":"19.70"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"20.01","1":"20.01"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"19.14","1":"19.14"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"20.14","1":"20.14"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"21.01","1":"21.01"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.15","1":"20.15"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"19.77","1":"19.77"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"20.05","1":"20.05"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"19.64","1":"19.64"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"18.90","1":"18.90"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"19.09","1":"19.09"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"19.01","1":"19.01"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"19.24","1":"19.24"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"19.05","1":"19.05"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"19.05","1":"19.05"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"19.10","1":"19.10"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"19.12","1":"19.12"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"19.55","1":"19.55"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"19.00","1":"19.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"18.83","1":"18.83"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"19.71","1":"19.71"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.30","1":"18.30"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"17.91","1":"17.91"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"16.91","1":"16.91"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"16.02","1":"16.02"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"16.02","1":"16.02"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"16.38","1":"16.38"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.10","1":"16.10"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.03","1":"16.03"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.46","1":"16.46"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.02","1":"16.02"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"15.80","1":"15.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"15.85","1":"15.85"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"15.98","1":"15.98"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"15.71","1":"15.71"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"15.07","1":"15.07"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"14.72","1":"14.72"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"14.14","1":"14.14"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"14.94","1":"14.94"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"14.75","1":"14.75"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"14.00","1":"14.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"14.48","1":"14.48"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"14.48","1":"14.48"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"14.51","1":"14.51"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"13.57","1":"13.57"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"13.19","1":"13.19"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"13.19","1":"13.19"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"13.76","1":"13.76"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"12.99","1":"12.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"12.75","1":"12.75"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"13.43","1":"13.43"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"13.30","1":"13.30"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"13.15","1":"13.15"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"13.02","1":"13.02"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.02","1":"13.02"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"12.75","1":"12.75"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"12.71","1":"12.71"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"12.71","1":"12.71"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"12.94","1":"12.94"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"13.58","1":"13.58"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"12.67","1":"12.67"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"12.07","1":"12.07"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"11.83","1":"11.83"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"11.82","1":"11.82"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"12.05","1":"12.05"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"12.03","1":"12.03"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"11.76","1":"11.76"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"12.33","1":"12.33"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"15.99","1":"15.99"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"16.20","1":"16.20"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.33","1":"16.33"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"17.33","1":"17.33"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"18.26","1":"18.26"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"19.26","1":"19.26"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"20.26","1":"20.26"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"21.15","1":"21.15"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"21.69","1":"21.69"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"20.99","1":"20.99"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"21.01","1":"21.01"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"21.08","1":"21.08"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"20.20","1":"20.20"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.84","1":"19.84"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"18.84","1":"18.84"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.17","1":"19.17"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"19.05","1":"19.05"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.05","1":"18.05"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.05","1":"17.05"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"16.18","1":"16.18"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"16.15","1":"16.15"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.40","1":"16.40"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"17.13","1":"17.13"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.63","1":"17.63"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.90","1":"17.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"17.48","1":"17.48"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.48","1":"16.48"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"17.02","1":"17.02"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.97","1":"16.97"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.58","1":"17.58"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"17.59","1":"17.59"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.49","1":"17.49"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.16","1":"17.16"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"16.70","1":"16.70"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.53","1":"16.53"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"16.16","1":"16.16"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.21","1":"16.21"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"17.21","1":"17.21"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"18.21","1":"18.21"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"18.81","1":"18.81"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"18.50","1":"18.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"18.35","1":"18.35"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"17.90","1":"17.90"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"18.16","1":"18.16"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.05","1":"18.05"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.13","1":"18.13"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"17.29","1":"17.29"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"17.48","1":"17.48"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"17.36","1":"17.36"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"17.04","1":"17.04"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"16.73","1":"16.73"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.25","1":"16.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.25","1":"17.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.56","1":"17.56"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.12","1":"17.12"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"17.53","1":"17.53"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.07","1":"17.07"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"17.20","1":"17.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.46","1":"16.46"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"16.46","1":"16.46"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"16.62","1":"16.62"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.60","1":"16.60"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.90","1":"16.90"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.74","1":"16.74"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"16.72","1":"16.72"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.24","1":"16.24"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.45","1":"16.45"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.22","1":"16.22"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"16.64","1":"16.64"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.70","1":"16.70"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"16.08","1":"16.08"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"15.90","1":"15.90"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.30","1":"16.30"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"16.30","1":"16.30"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"16.00","1":"16.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"15.97","1":"15.97"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"15.53","1":"15.53"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"15.97","1":"15.97"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"15.75","1":"15.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"15.42","1":"15.42"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"15.06","1":"15.06"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"15.73","1":"15.73"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"15.88","1":"15.88"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"15.31","1":"15.31"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"15.31","1":"15.31"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"15.98","1":"15.98"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"15.06","1":"15.06"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"15.41","1":"15.41"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"15.41","1":"15.41"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"15.58","1":"15.58"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"17.95","1":"17.95"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.73","1":"17.73"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"17.24","1":"17.24"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.25","1":"17.25"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.15","1":"17.15"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"17.33","1":"17.33"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"17.58","1":"17.58"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"17.31","1":"17.31"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"17.37","1":"17.37"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"17.30","1":"17.30"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"17.07","1":"17.07"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"17.22","1":"17.22"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"17.39","1":"17.39"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"17.57","1":"17.57"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"17.10","1":"17.10"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"16.70","1":"16.70"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"16.21","1":"16.21"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"16.45","1":"16.45"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"16.44","1":"16.44"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"16.30","1":"16.30"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"17.30","1":"17.30"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"17.82","1":"17.82"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"17.75","1":"17.75"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"17.35","1":"17.35"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"16.96","1":"16.96"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"16.90","1":"16.90"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"16.82","1":"16.82"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"17.19","1":"17.19"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"16.75","1":"16.75"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"16.75","1":"16.75"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"16.51","1":"16.51"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"16.75","1":"16.75"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"16.20","1":"16.20"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"16.40","1":"16.40"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"16.15","1":"16.15"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"16.50","1":"16.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"16.65","1":"16.65"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"16.55","1":"16.55"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"16.35","1":"16.35"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"16.55","1":"16.55"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"17.55","1":"17.55"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"18.30","1":"18.30"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"18.01","1":"18.01"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"17.60","1":"17.60"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"18.60","1":"18.60"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"18.74","1":"18.74"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"18.65","1":"18.65"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"18.60","1":"18.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"19.60","1":"19.60"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"20.60","1":"20.60"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"20.90","1":"20.90"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"20.28","1":"20.28"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"20.05","1":"20.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"20.29","1":"20.29"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"21.09","1":"21.09"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"20.47","1":"20.47"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"20.34","1":"20.34"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"20.11","1":"20.11"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"20.16","1":"20.16"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"20.28","1":"20.28"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"20.04","1":"20.04"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"20.00","1":"20.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"19.24","1":"19.24"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"19.40","1":"19.40"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"20.40","1":"20.40"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"20.93","1":"20.93"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"20.37","1":"20.37"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"20.30","1":"20.30"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"20.20","1":"20.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"20.30","1":"20.30"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"19.73","1":"19.73"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"19.62","1":"19.62"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"20.08","1":"20.08"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"19.95","1":"19.95"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"19.99","1":"19.99"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"19.62","1":"19.62"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"19.54","1":"19.54"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.56","1":"19.56"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"19.40","1":"19.40"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"19.48","1":"19.48"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"20.48","1":"20.48"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"22.57","1":"22.57"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"23.69","1":"23.69"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"23.93","1":"23.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"25.12","1":"25.12"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.37","1":"26.37"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"27.68","1":"27.68"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"29.06","1":"29.06"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"30.51","1":"30.51"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"32.03","1":"32.03"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"33.63","1":"33.63"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"32.48","1":"32.48"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"34.10","1":"34.10"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"35.80","1":"35.80"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"37.06","1":"37.06"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"38.65","1":"38.65"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"40.58","1":"40.58"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"39.53","1":"39.53"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"37.66","1":"37.66"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"38.53","1":"38.53"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"37.32","1":"37.32"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"36.09","1":"36.09"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"36.13","1":"36.13"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"35.22","1":"35.22"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"34.82","1":"34.82"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"34.46","1":"34.46"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"33.09","1":"33.09"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"34.52","1":"34.52"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"34.64","1":"34.64"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"33.43","1":"33.43"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"35.10","1":"35.10"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"35.31","1":"35.31"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"34.85","1":"34.85"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"34.99","1":"34.99"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"36.59","1":"36.59"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"34.77","1":"34.77"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"33.68","1":"33.68"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"33.45","1":"33.45"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"34.29","1":"34.29"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"34.45","1":"34.45"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"36.12","1":"36.12"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"37.92","1":"37.92"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"39.81","1":"39.81"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"41.77","1":"41.77"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"41.85","1":"41.85"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"40.58","1":"40.58"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"40.56","1":"40.56"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"40.17","1":"40.17"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"40.53","1":"40.53"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"41.29","1":"41.29"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"39.77","1":"39.77"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"39.88","1":"39.88"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"40.95","1":"40.95"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"39.55","1":"39.55"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"37.68","1":"37.68"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"35.86","1":"35.86"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"37.62","1":"37.62"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"36.49","1":"36.49"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"36.00","1":"36.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"37.80","1":"37.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"39.10","1":"39.10"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"41.05","1":"41.05"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"42.76","1":"42.76"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"40.99","1":"40.99"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"41.47","1":"41.47"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"40.86","1":"40.86"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"39.17","1":"39.17"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"40.56","1":"40.56"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"39.85","1":"39.85"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"39.97","1":"39.97"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"39.46","1":"39.46"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"39.08","1":"39.08"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"37.61","1":"37.61"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"38.83","1":"38.83"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"40.05","1":"40.05"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"41.30","1":"41.30"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"40.45","1":"40.45"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"40.27","1":"40.27"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"39.52","1":"39.52"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"40.08","1":"40.08"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"39.57","1":"39.57"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"39.22","1":"39.22"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"38.80","1":"38.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"39.30","1":"39.30"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"39.42","1":"39.42"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"40.11","1":"40.11"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"39.40","1":"39.40"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"40.85","1":"40.85"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"40.50","1":"40.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"41.26","1":"41.26"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"40.11","1":"40.11"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"39.07","1":"39.07"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"38.82","1":"38.82"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"38.50","1":"38.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"38.70","1":"38.70"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"38.03","1":"38.03"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"38.02","1":"38.02"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"38.03","1":"38.03"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"38.36","1":"38.36"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"38.03","1":"38.03"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"38.03","1":"38.03"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"39.51","1":"39.51"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"38.99","1":"38.99"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"40.12","1":"40.12"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"42.12","1":"42.12"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"42.57","1":"42.57"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"44.44","1":"44.44"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"43.85","1":"43.85"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"43.12","1":"43.12"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"45.27","1":"45.27"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"47.53","1":"47.53"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"47.61","1":"47.61"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"48.00","1":"48.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"47.11","1":"47.11"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"47.00","1":"47.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"46.66","1":"46.66"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"45.66","1":"45.66"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"46.86","1":"46.86"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"49.20","1":"49.20"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"50.01","1":"50.01"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"49.50","1":"49.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"48.04","1":"48.04"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"48.86","1":"48.86"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"48.73","1":"48.73"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"50.43","1":"50.43"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"49.76","1":"49.76"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"49.80","1":"49.80"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"49.08","1":"49.08"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"50.04","1":"50.04"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"50.64","1":"50.64"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"48.90","1":"48.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"49.05","1":"49.05"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"49.75","1":"49.75"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"49.24","1":"49.24"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"50.97","1":"50.97"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"50.50","1":"50.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"49.94","1":"49.94"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"48.42","1":"48.42"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"48.70","1":"48.70"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"47.56","1":"47.56"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"48.49","1":"48.49"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"47.30","1":"47.30"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"44.95","1":"44.95"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"44.56","1":"44.56"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"45.51","1":"45.51"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"48.30","1":"48.30"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"50.70","1":"50.70"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"53.13","1":"53.13"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"52.06","1":"52.06"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"51.47","1":"51.47"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"54.04","1":"54.04"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"56.74","1":"56.74"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"58.05","1":"58.05"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"58.31","1":"58.31"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"59.10","1":"59.10"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"57.12","1":"57.12"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"58.10","1":"58.10"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"59.31","1":"59.31"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"61.84","1":"61.84"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"64.76","1":"64.76"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"64.61","1":"64.61"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"64.95","1":"64.95"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"64.50","1":"64.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"65.46","1":"65.46"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"65.68","1":"65.68"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"65.25","1":"65.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"62.37","1":"62.37"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"63.07","1":"63.07"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"66.22","1":"66.22"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"66.25","1":"66.25"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"63.98","1":"63.98"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"67.17","1":"67.17"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"68.54","1":"68.54"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"67.67","1":"67.67"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"66.53","1":"66.53"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"66.83","1":"66.83"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"67.00","1":"67.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"65.26","1":"65.26"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"64.00","1":"64.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"63.91","1":"63.91"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"61.77","1":"61.77"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"64.85","1":"64.85"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"64.05","1":"64.05"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"62.97","1":"62.97"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"61.00","1":"61.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"60.55","1":"60.55"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"57.54","1":"57.54"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"60.00","1":"60.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"60.01","1":"60.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"60.14","1":"60.14"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"61.50","1":"61.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"65.10","1":"65.10"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"63.42","1":"63.42"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"61.76","1":"61.76"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"61.28","1":"61.28"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"60.10","1":"60.10"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"62.34","1":"62.34"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"65.45","1":"65.45"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"68.64","1":"68.64"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"65.21","1":"65.21"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"62.44","1":"62.44"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"60.37","1":"60.37"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"59.97","1":"59.97"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"58.13","1":"58.13"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"59.02","1":"59.02"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"58.80","1":"58.80"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"58.76","1":"58.76"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"57.64","1":"57.64"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"56.00","1":"56.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"56.04","1":"56.04"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"57.29","1":"57.29"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"56.11","1":"56.11"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"58.90","1":"58.90"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"61.84","1":"61.84"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"60.59","1":"60.59"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"59.97","1":"59.97"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"59.11","1":"59.11"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"57.79","1":"57.79"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"54.91","1":"54.91"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"52.17","1":"52.17"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"49.80","1":"49.80"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"50.10","1":"50.10"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"49.98","1":"49.98"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"49.98","1":"49.98"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"52.47","1":"52.47"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"54.50","1":"54.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"55.03","1":"55.03"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"55.00","1":"55.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"54.90","1":"54.90"},{"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":"53.51","1":"53.51"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"52.50","1":"52.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"53.00","1":"53.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"53.00","1":"53.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"52.50","1":"52.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"53.61","1":"53.61"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"53.61","1":"53.61"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"52.75","1":"52.75"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"55.38","1":"55.38"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"58.13","1":"58.13"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"61.03","1":"61.03"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"64.08","1":"64.08"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"67.28","1":"67.28"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"70.64","1":"70.64"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"74.17","1":"74.17"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"75.17","1":"75.17"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"72.58","1":"72.58"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"74.83","1":"74.83"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"78.57","1":"78.57"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"79.35","1":"79.35"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"80.01","1":"80.01"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"76.23","1":"76.23"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"80.04","1":"80.04"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"81.11","1":"81.11"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"82.04","1":"82.04"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"80.50","1":"80.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"80.60","1":"80.60"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"79.09","1":"79.09"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"78.00","1":"78.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"80.37","1":"80.37"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"84.13","1":"84.13"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"88.17","1":"88.17"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"89.62","1":"89.62"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"90.07","1":"90.07"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"90.19","1":"90.19"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"92.18","1":"92.18"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"89.06","1":"89.06"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"87.25","1":"87.25"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"85.26","1":"85.26"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"86.25","1":"86.25"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"82.97","1":"82.97"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"84.23","1":"84.23"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"88.44","1":"88.44"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"91.60","1":"91.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"89.90","1":"89.90"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"87.75","1":"87.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"86.01","1":"86.01"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"84.47","1":"84.47"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"82.51","1":"82.51"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"81.01","1":"81.01"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"79.50","1":"79.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"76.88","1":"76.88"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"78.98","1":"78.98"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"73.15","1":"73.15"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"71.80","1":"71.80"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"75.39","1":"75.39"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"78.38","1":"78.38"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"75.15","1":"75.15"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"73.15","1":"73.15"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"69.54","1":"69.54"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"69.52","1":"69.52"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"68.50","1":"68.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"68.10","1":"68.10"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"71.50","1":"71.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"71.00","1":"71.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"68.00","1":"68.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"70.25","1":"70.25"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"70.25","1":"70.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"70.03","1":"70.03"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"72.00","1":"72.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"72.00","1":"72.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"75.60","1":"75.60"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"79.38","1":"79.38"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"81.06","1":"81.06"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"78.01","1":"78.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"77.01","1":"77.01"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"75.60","1":"75.60"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"74.50","1":"74.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"76.98","1":"76.98"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"75.75","1":"75.75"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"74.17","1":"74.17"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"73.35","1":"73.35"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"73.86","1":"73.86"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"70.49","1":"70.49"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"69.95","1":"69.95"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"73.44","1":"73.44"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"74.00","1":"74.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"79.00","1":"79.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"78.01","1":"78.01"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"79.96","1":"79.96"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"79.17","1":"79.17"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"79.00","1":"79.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"79.00","1":"79.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"79.35","1":"79.35"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"75.41","1":"75.41"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"75.92","1":"75.92"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"74.44","1":"74.44"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"73.50","1":"73.50"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"72.00","1":"72.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"75.25","1":"75.25"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"73.00","1":"73.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"74.49","1":"74.49"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"76.62","1":"76.62"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"74.14","1":"74.14"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"73.42","1":"73.42"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"73.98","1":"73.98"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"72.93","1":"72.93"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"71.20","1":"71.20"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"70.00","1":"70.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"73.40","1":"73.40"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"74.70","1":"74.70"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"72.02","1":"72.02"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"69.91","1":"69.91"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"70.10","1":"70.10"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"70.00","1":"70.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"72.00","1":"72.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"71.04","1":"71.04"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"70.76","1":"70.76"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"74.29","1":"74.29"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"73.94","1":"73.94"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"71.50","1":"71.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"70.80","1":"70.80"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"72.00","1":"72.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"71.25","1":"71.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"70.89","1":"70.89"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"72.48","1":"72.48"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"72.25","1":"72.25"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"72.73","1":"72.73"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"71.95","1":"71.95"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"72.85","1":"72.85"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"73.90","1":"73.90"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"73.20","1":"73.20"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"73.14","1":"73.14"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"73.05","1":"73.05"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"72.99","1":"72.99"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"72.26","1":"72.26"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"70.48","1":"70.48"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"72.45","1":"72.45"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"71.19","1":"71.19"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"71.80","1":"71.80"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"71.06","1":"71.06"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"70.68","1":"70.68"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"71.60","1":"71.60"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"71.12","1":"71.12"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"74.67","1":"74.67"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"74.80","1":"74.80"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"74.31","1":"74.31"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"74.60","1":"74.60"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"72.70","1":"72.70"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"71.39","1":"71.39"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"71.11","1":"71.11"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"70.41","1":"70.41"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"71.66","1":"71.66"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"70.59","1":"70.59"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"70.53","1":"70.53"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"70.30","1":"70.30"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"70.45","1":"70.45"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"70.71","1":"70.71"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"69.99","1":"69.99"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"70.98","1":"70.98"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"70.33","1":"70.33"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"70.74","1":"70.74"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"67.22","1":"67.22"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"68.38","1":"68.38"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"64.97","1":"64.97"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"64.20","1":"64.20"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"62.80","1":"62.80"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"59.66","1":"59.66"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"58.84","1":"58.84"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"58.80","1":"58.80"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"61.71","1":"61.71"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"61.71","1":"61.71"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"60.13","1":"60.13"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"59.14","1":"59.14"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"61.11","1":"61.11"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"60.22","1":"60.22"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"60.49","1":"60.49"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"61.50","1":"61.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"61.50","1":"61.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"62.90","1":"62.90"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"60.67","1":"60.67"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"62.85","1":"62.85"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"62.79","1":"62.79"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"64.47","1":"64.47"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"63.50","1":"63.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"66.67","1":"66.67"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"70.00","1":"70.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"71.76","1":"71.76"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"73.77","1":"73.77"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"77.01","1":"77.01"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"75.74","1":"75.74"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"77.66","1":"77.66"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"81.54","1":"81.54"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"83.88","1":"83.88"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"83.74","1":"83.74"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"87.92","1":"87.92"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"91.05","1":"91.05"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"88.31","1":"88.31"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"85.50","1":"85.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"83.34","1":"83.34"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"83.03","1":"83.03"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"81.40","1":"81.40"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"83.20","1":"83.20"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"86.79","1":"86.79"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"89.97","1":"89.97"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"90.98","1":"90.98"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"93.68","1":"93.68"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"95.82","1":"95.82"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"100.61","1":"100.61"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"105.64","1":"105.64"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"105.56","1":"105.56"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"102.04","1":"102.04"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"97.20","1":"97.20"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"95.65","1":"95.65"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"98.85","1":"98.85"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"103.79","1":"103.79"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"106.92","1":"106.92"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"101.94","1":"101.94"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"96.85","1":"96.85"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"92.01","1":"92.01"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"93.66","1":"93.66"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"92.43","1":"92.43"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"95.99","1":"95.99"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"96.86","1":"96.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"94.06","1":"94.06"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"95.82","1":"95.82"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"100.61","1":"100.61"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"105.64","1":"105.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"110.92","1":"110.92"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"116.46","1":"116.46"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"122.28","1":"122.28"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"123.41","1":"123.41"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"123.42","1":"123.42"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"121.84","1":"121.84"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"127.93","1":"127.93"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"133.44","1":"133.44"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"130.95","1":"130.95"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"131.02","1":"131.02"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"129.10","1":"129.10"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"135.55","1":"135.55"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"140.06","1":"140.06"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"137.35","1":"137.35"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"134.67","1":"134.67"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"140.39","1":"140.39"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"137.63","1":"137.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"136.92","1":"136.92"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"143.76","1":"143.76"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"144.64","1":"144.64"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"147.71","1":"147.71"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"146.26","1":"146.26"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"152.79","1":"152.79"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"154.50","1":"154.50"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"149.44","1":"149.44"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"151.94","1":"151.94"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"157.13","1":"157.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"157.46","1":"157.46"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"157.62","1":"157.62"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"156.10","1":"156.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"152.64","1":"152.64"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"150.17","1":"150.17"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"155.55","1":"155.55"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"160.35","1":"160.35"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"161.01","1":"161.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"160.13","1":"160.13"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"161.33","1":"161.33"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"165.64","1":"165.64"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"163.48","1":"163.48"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"160.34","1":"160.34"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"158.00","1":"158.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"160.50","1":"160.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"165.04","1":"165.04"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"169.55","1":"169.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"168.60","1":"168.60"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"168.95","1":"168.95"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.39","1":"177.39"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"185.67","1":"185.67"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"179.35","1":"179.35"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"171.37","1":"171.37"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"169.40","1":"169.40"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"174.15","1":"174.15"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"173.51","1":"173.51"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"169.79","1":"169.79"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"171.79","1":"171.79"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"171.71","1":"171.71"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"168.30","1":"168.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"160.00","1":"160.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"155.03","1":"155.03"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"160.09","1":"160.09"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"153.34","1":"153.34"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"150.05","1":"150.05"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"152.44","1":"152.44"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"160.06","1":"160.06"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"164.49","1":"164.49"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"159.83","1":"159.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"157.08","1":"157.08"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"161.58","1":"161.58"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"158.11","1":"158.11"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"156.70","1":"156.70"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"155.85","1":"155.85"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"155.49","1":"155.49"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"156.35","1":"156.35"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"158.53","1":"158.53"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"153.97","1":"153.97"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"151.97","1":"151.97"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"148.00","1":"148.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"150.72","1":"150.72"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"150.30","1":"150.30"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"149.20","1":"149.20"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"149.75","1":"149.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"148.14","1":"148.14"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"148.99","1":"148.99"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"150.19","1":"150.19"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"154.28","1":"154.28"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"153.72","1":"153.72"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"154.97","1":"154.97"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"155.00","1":"155.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"156.50","1":"156.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"158.02","1":"158.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"157.00","1":"157.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"150.97","1":"150.97"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"153.48","1":"153.48"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"149.49","1":"149.49"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"142.99","1":"142.99"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"150.13","1":"150.13"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"153.27","1":"153.27"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"156.92","1":"156.92"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"156.18","1":"156.18"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"154.45","1":"154.45"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"152.76","1":"152.76"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"152.00","1":"152.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"154.00","1":"154.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"153.60","1":"153.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"149.93","1":"149.93"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"149.03","1":"149.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"148.28","1":"148.28"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"144.41","1":"144.41"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"149.71","1":"149.71"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"149.99","1":"149.99"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"149.91","1":"149.91"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"145.78","1":"145.78"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"138.50","1":"138.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"131.58","1":"131.58"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"125.01","1":"125.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"118.77","1":"118.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"113.65","1":"113.65"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"112.29","1":"112.29"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"106.77","1":"106.77"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"106.01","1":"106.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"100.71","1":"100.71"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"101.56","1":"101.56"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"99.88","1":"99.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"104.87","1":"104.87"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"110.11","1":"110.11"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"111.65","1":"111.65"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"109.85","1":"109.85"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"108.18","1":"108.18"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"107.99","1":"107.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"106.05","1":"106.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"105.72","1":"105.72"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"105.87","1":"105.87"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"106.70","1":"106.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"106.28","1":"106.28"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"111.59","1":"111.59"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"110.17","1":"110.17"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"108.81","1":"108.81"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"109.39","1":"109.39"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"110.88","1":"110.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"108.02","1":"108.02"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"105.41","1":"105.41"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"110.66","1":"110.66"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"116.19","1":"116.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"115.57","1":"115.57"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"113.75","1":"113.75"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"110.67","1":"110.67"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"108.51","1":"108.51"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"107.87","1":"107.87"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"107.25","1":"107.25"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"106.56","1":"106.56"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"106.50","1":"106.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"110.78","1":"110.78"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"109.23","1":"109.23"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"107.01","1":"107.01"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"104.50","1":"104.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"106.06","1":"106.06"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"106.25","1":"106.25"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"106.95","1":"106.95"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"110.06","1":"110.06"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"108.03","1":"108.03"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"109.06","1":"109.06"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"110.93","1":"110.93"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"107.55","1":"107.55"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"107.99","1":"107.99"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"106.28","1":"106.28"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"107.86","1":"107.86"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"110.04","1":"110.04"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"108.18","1":"108.18"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"109.01","1":"109.01"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"110.46","1":"110.46"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"108.62","1":"108.62"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"109.17","1":"109.17"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"107.89","1":"107.89"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"109.07","1":"109.07"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"108.57","1":"108.57"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"107.87","1":"107.87"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"109.06","1":"109.06"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"108.00","1":"108.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"108.32","1":"108.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"111.72","1":"111.72"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"116.39","1":"116.39"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"122.16","1":"122.16"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"124.51","1":"124.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"123.71","1":"123.71"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"122.33","1":"122.33"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"119.36","1":"119.36"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"117.89","1":"117.89"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"114.24","1":"114.24"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"110.96","1":"110.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"111.82","1":"111.82"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"113.98","1":"113.98"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"108.29","1":"108.29"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"110.17","1":"110.17"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"107.03","1":"107.03"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"107.60","1":"107.60"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"112.98","1":"112.98"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"114.93","1":"114.93"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"111.11","1":"111.11"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"115.29","1":"115.29"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"115.90","1":"115.90"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"110.69","1":"110.69"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"105.18","1":"105.18"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"108.13","1":"108.13"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"110.57","1":"110.57"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"113.41","1":"113.41"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"113.74","1":"113.74"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"112.75","1":"112.75"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"110.81","1":"110.81"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"112.47","1":"112.47"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"110.21","1":"110.21"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"107.81","1":"107.81"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"106.56","1":"106.56"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"104.81","1":"104.81"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"103.38","1":"103.38"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"98.22","1":"98.22"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"93.31","1":"93.31"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"90.46","1":"90.46"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"90.11","1":"90.11"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"90.00","1":"90.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"88.00","1":"88.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"88.21","1":"88.21"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"92.62","1":"92.62"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"94.01","1":"94.01"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"98.71","1":"98.71"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"99.22","1":"99.22"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"94.88","1":"94.88"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"94.87","1":"94.87"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"98.45","1":"98.45"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"101.69","1":"101.69"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"101.05","1":"101.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"99.58","1":"99.58"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"98.39","1":"98.39"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"98.81","1":"98.81"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"99.83","1":"99.83"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"94.84","1":"94.84"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"90.10","1":"90.10"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"90.22","1":"90.22"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"88.18","1":"88.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"88.92","1":"88.92"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"88.22","1":"88.22"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"91.48","1":"91.48"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"94.16","1":"94.16"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"94.53","1":"94.53"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"91.44","1":"91.44"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"89.34","1":"89.34"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"89.67","1":"89.67"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"91.86","1":"91.86"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"91.92","1":"91.92"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"90.76","1":"90.76"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"93.60","1":"93.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"92.30","1":"92.30"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"91.70","1":"91.70"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"96.28","1":"96.28"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"94.79","1":"94.79"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"92.55","1":"92.55"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"91.98","1":"91.98"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"91.27","1":"91.27"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"91.98","1":"91.98"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"88.97","1":"88.97"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"84.53","1":"84.53"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"85.38","1":"85.38"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"85.73","1":"85.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"86.50","1":"86.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"86.95","1":"86.95"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"87.22","1":"87.22"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"87.96","1":"87.96"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"88.59","1":"88.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"89.27","1":"89.27"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"89.15","1":"89.15"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"91.05","1":"91.05"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"89.38","1":"89.38"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"89.93","1":"89.93"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"89.40","1":"89.40"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"88.60","1":"88.60"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"88.70","1":"88.70"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"87.52","1":"87.52"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"89.99","1":"89.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"90.02","1":"90.02"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"89.31","1":"89.31"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"87.51","1":"87.51"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"86.63","1":"86.63"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"86.94","1":"86.94"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"84.87","1":"84.87"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"81.44","1":"81.44"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"80.02","1":"80.02"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"81.90","1":"81.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"79.67","1":"79.67"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"79.34","1":"79.34"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"81.49","1":"81.49"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"82.87","1":"82.87"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"80.21","1":"80.21"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"80.63","1":"80.63"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"81.37","1":"81.37"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"81.00","1":"81.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"81.81","1":"81.81"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"85.34","1":"85.34"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"82.60","1":"82.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"82.62","1":"82.62"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"80.04","1":"80.04"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"79.23","1":"79.23"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"80.09","1":"80.09"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"79.90","1":"79.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"76.03","1":"76.03"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"75.20","1":"75.20"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"72.14","1":"72.14"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"68.55","1":"68.55"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"65.28","1":"65.28"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"67.02","1":"67.02"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"70.37","1":"70.37"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"70.98","1":"70.98"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"71.44","1":"71.44"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"72.02","1":"72.02"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"72.55","1":"72.55"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"72.94","1":"72.94"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"73.67","1":"73.67"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"75.95","1":"75.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"76.90","1":"76.90"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"74.34","1":"74.34"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"73.00","1":"73.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"72.14","1":"72.14"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"71.94","1":"71.94"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"72.37","1":"72.37"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"72.98","1":"72.98"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"73.00","1":"73.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"72.00","1":"72.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"73.12","1":"73.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"72.10","1":"72.10"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"72.00","1":"72.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"71.75","1":"71.75"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"71.25","1":"71.25"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"72.11","1":"72.11"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"72.71","1":"72.71"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"72.39","1":"72.39"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"71.81","1":"71.81"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"72.75","1":"72.75"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"71.00","1":"71.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"70.08","1":"70.08"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"70.83","1":"70.83"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"74.37","1":"74.37"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"72.65","1":"72.65"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"72.99","1":"72.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"73.10","1":"73.10"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"74.87","1":"74.87"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"77.44","1":"77.44"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"78.30","1":"78.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"77.00","1":"77.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"76.11","1":"76.11"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"79.91","1":"79.91"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"83.90","1":"83.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"84.22","1":"84.22"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"82.83","1":"82.83"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"86.97","1":"86.97"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"89.76","1":"89.76"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"89.00","1":"89.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"89.12","1":"89.12"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"92.95","1":"92.95"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"93.57","1":"93.57"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"93.85","1":"93.85"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"92.20","1":"92.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"90.91","1":"90.91"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"95.43","1":"95.43"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"96.82","1":"96.82"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"96.00","1":"96.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"96.71","1":"96.71"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"95.46","1":"95.46"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"94.10","1":"94.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"94.11","1":"94.11"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"95.15","1":"95.15"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"99.49","1":"99.49"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"98.23","1":"98.23"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"97.19","1":"97.19"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"95.08","1":"95.08"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"96.25","1":"96.25"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"100.01","1":"100.01"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"98.17","1":"98.17"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"97.49","1":"97.49"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"95.83","1":"95.83"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"94.50","1":"94.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"92.88","1":"92.88"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"93.00","1":"93.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"93.77","1":"93.77"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"95.96","1":"95.96"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"93.73","1":"93.73"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"93.45","1":"93.45"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"92.23","1":"92.23"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"91.17","1":"91.17"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"92.93","1":"92.93"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"90.94","1":"90.94"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"88.19","1":"88.19"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"88.01","1":"88.01"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"93.70","1":"93.70"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"93.75","1":"93.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"93.35","1":"93.35"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"97.00","1":"97.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"97.43","1":"97.43"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"100.33","1":"100.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"103.32","1":"103.32"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"108.48","1":"108.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"106.49","1":"106.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"104.55","1":"104.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"102.82","1":"102.82"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"102.90","1":"102.90"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"103.60","1":"103.60"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"108.78","1":"108.78"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"109.15","1":"109.15"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"107.91","1":"107.91"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"108.25","1":"108.25"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"111.35","1":"111.35"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"113.20","1":"113.20"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"114.51","1":"114.51"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"116.99","1":"116.99"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"118.75","1":"118.75"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"116.48","1":"116.48"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"115.27","1":"115.27"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"115.00","1":"115.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"114.13","1":"114.13"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"112.35","1":"112.35"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"117.96","1":"117.96"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"116.92","1":"116.92"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"115.66","1":"115.66"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"114.73","1":"114.73"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"116.88","1":"116.88"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"115.73","1":"115.73"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"115.00","1":"115.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"115.33","1":"115.33"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"116.67","1":"116.67"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"117.00","1":"117.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"115.75","1":"115.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"115.70","1":"115.70"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"114.26","1":"114.26"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"112.39","1":"112.39"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"111.56","1":"111.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"112.76","1":"112.76"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"117.69","1":"117.69"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"114.54","1":"114.54"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"113.30","1":"113.30"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"118.96","1":"118.96"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"124.90","1":"124.90"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"128.37","1":"128.37"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"126.83","1":"126.83"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"122.28","1":"122.28"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"121.98","1":"121.98"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"120.40","1":"120.40"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"114.38","1":"114.38"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"120.09","1":"120.09"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"119.02","1":"119.02"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"118.98","1":"118.98"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"115.09","1":"115.09"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"112.66","1":"112.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"118.29","1":"118.29"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"124.12","1":"124.12"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"121.71","1":"121.71"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"120.48","1":"120.48"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"122.77","1":"122.77"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"126.77","1":"126.77"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"127.07","1":"127.07"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"127.25","1":"127.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"125.50","1":"125.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"125.98","1":"125.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"122.14","1":"122.14"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"126.34","1":"126.34"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"123.99","1":"123.99"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"119.50","1":"119.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"125.47","1":"125.47"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"131.74","1":"131.74"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"137.58","1":"137.58"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"131.51","1":"131.51"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"133.82","1":"133.82"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"139.14","1":"139.14"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"137.26","1":"137.26"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"134.91","1":"134.91"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"136.34","1":"136.34"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"139.44","1":"139.44"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"136.93","1":"136.93"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"136.31","1":"136.31"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"141.56","1":"141.56"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"141.20","1":"141.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"140.59","1":"140.59"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"142.00","1":"142.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"146.04","1":"146.04"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"145.88","1":"145.88"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"147.60","1":"147.60"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"148.03","1":"148.03"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"144.63","1":"144.63"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"145.36","1":"145.36"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"145.04","1":"145.04"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"144.68","1":"144.68"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"150.80","1":"150.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"158.09","1":"158.09"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"165.66","1":"165.66"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"159.12","1":"159.12"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"156.68","1":"156.68"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"164.51","1":"164.51"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"166.22","1":"166.22"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"167.52","1":"167.52"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"167.24","1":"167.24"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"164.97","1":"164.97"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"161.78","1":"161.78"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"159.06","1":"159.06"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"159.95","1":"159.95"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"162.09","1":"162.09"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"158.68","1":"158.68"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"158.55","1":"158.55"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"155.36","1":"155.36"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"155.58","1":"155.58"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"153.05","1":"153.05"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"154.32","1":"154.32"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"155.17","1":"155.17"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"159.16","1":"159.16"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"158.49","1":"158.49"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"161.38","1":"161.38"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"160.87","1":"160.87"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"160.87","1":"160.87"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"160.18","1":"160.18"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"160.67","1":"160.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"161.19","1":"161.19"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"159.31","1":"159.31"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"163.07","1":"163.07"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"164.77","1":"164.77"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"166.65","1":"166.65"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"166.29","1":"166.29"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"164.11","1":"164.11"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"162.03","1":"162.03"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"161.17","1":"161.17"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"169.22","1":"169.22"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"177.68","1":"177.68"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"186.56","1":"186.56"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"182.85","1":"182.85"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"181.06","1":"181.06"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"190.11","1":"190.11"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"199.52","1":"199.52"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"190.02","1":"190.02"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"192.73","1":"192.73"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"198.63","1":"198.63"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"208.56","1":"208.56"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"205.09","1":"205.09"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"200.38","1":"200.38"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"195.45","1":"195.45"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"194.80","1":"194.80"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"191.22","1":"191.22"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"188.19","1":"188.19"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"188.85","1":"188.85"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"180.20","1":"180.20"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"182.64","1":"182.64"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"191.77","1":"191.77"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"199.01","1":"199.01"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"193.01","1":"193.01"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"192.33","1":"192.33"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"190.90","1":"190.90"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"189.64","1":"189.64"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"180.16","1":"180.16"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"171.16","1":"171.16"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"162.61","1":"162.61"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"170.74","1":"170.74"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"174.84","1":"174.84"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"170.64","1":"170.64"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"176.34","1":"176.34"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"181.98","1":"181.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"182.20","1":"182.20"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"176.69","1":"176.69"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"170.84","1":"170.84"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"168.25","1":"168.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"166.32","1":"166.32"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"167.79","1":"167.79"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"165.45","1":"165.45"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"164.09","1":"164.09"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"167.44","1":"167.44"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"175.81","1":"175.81"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"182.53","1":"182.53"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"176.19","1":"176.19"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"173.04","1":"173.04"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"173.99","1":"173.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"176.77","1":"176.77"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"171.81","1":"171.81"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"175.34","1":"175.34"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"175.15","1":"175.15"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"173.35","1":"173.35"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"169.91","1":"169.91"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"168.00","1":"168.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"170.27","1":"170.27"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"171.01","1":"171.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"173.00","1":"173.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"171.98","1":"171.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"168.80","1":"168.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"166.97","1":"166.97"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"164.59","1":"164.59"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"164.29","1":"164.29"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"164.28","1":"164.28"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"167.95","1":"167.95"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"173.60","1":"173.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"173.33","1":"173.33"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"170.21","1":"170.21"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"169.33","1":"169.33"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"164.48","1":"164.48"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"166.01","1":"166.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"165.64","1":"165.64"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"163.01","1":"163.01"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"163.76","1":"163.76"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"163.67","1":"163.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"164.00","1":"164.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"165.75","1":"165.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"167.69","1":"167.69"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"168.67","1":"168.67"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"166.56","1":"166.56"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"164.03","1":"164.03"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"160.82","1":"160.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"168.86","1":"168.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"164.92","1":"164.92"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"163.95","1":"163.95"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"165.15","1":"165.15"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"165.02","1":"165.02"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"165.96","1":"165.96"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"164.99","1":"164.99"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"161.85","1":"161.85"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"162.55","1":"162.55"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"161.79","1":"161.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"160.58","1":"160.58"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"153.94","1":"153.94"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"148.80","1":"148.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"152.71","1":"152.71"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"154.09","1":"154.09"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"154.09","1":"154.09"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"152.89","1":"152.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"149.08","1":"149.08"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"141.63","1":"141.63"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"136.93","1":"136.93"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"130.26","1":"130.26"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"134.77","1":"134.77"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"132.04","1":"132.04"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"130.27","1":"130.27"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"124.15","1":"124.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"125.52","1":"125.52"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"127.69","1":"127.69"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"122.85","1":"122.85"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"125.90","1":"125.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"119.65","1":"119.65"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"118.16","1":"118.16"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"116.25","1":"116.25"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"112.25","1":"112.25"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"115.55","1":"115.55"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"119.88","1":"119.88"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"113.89","1":"113.89"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"107.17","1":"107.17"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"109.78","1":"109.78"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"110.16","1":"110.16"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"115.60","1":"115.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"114.49","1":"114.49"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"112.91","1":"112.91"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"113.56","1":"113.56"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"116.13","1":"116.13"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"121.66","1":"121.66"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"127.74","1":"127.74"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"134.12","1":"134.12"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"140.82","1":"140.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"147.86","1":"147.86"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"150.49","1":"150.49"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"145.05","1":"145.05"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"140.11","1":"140.11"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"141.04","1":"141.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"139.03","1":"139.03"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"135.00","1":"135.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"135.12","1":"135.12"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"130.11","1":"130.11"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"128.77","1":"128.77"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"122.65","1":"122.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"128.58","1":"128.58"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"129.48","1":"129.48"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"131.59","1":"131.59"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"125.51","1":"125.51"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"119.62","1":"119.62"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"124.96","1":"124.96"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"128.72","1":"128.72"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"128.89","1":"128.89"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"125.10","1":"125.10"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"120.98","1":"120.98"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"121.00","1":"121.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"120.35","1":"120.35"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"122.21","1":"122.21"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"122.59","1":"122.59"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"118.92","1":"118.92"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"122.15","1":"122.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"119.40","1":"119.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"120.17","1":"120.17"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"126.17","1":"126.17"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"132.47","1":"132.47"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"135.04","1":"135.04"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"131.68","1":"131.68"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"131.43","1":"131.43"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"137.78","1":"137.78"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"137.46","1":"137.46"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"134.70","1":"134.70"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"132.03","1":"132.03"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"138.26","1":"138.26"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"133.22","1":"133.22"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"131.40","1":"131.40"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"129.81","1":"129.81"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"129.31","1":"129.31"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"124.22","1":"124.22"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"122.15","1":"122.15"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"120.43","1":"120.43"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"126.45","1":"126.45"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"125.30","1":"125.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"122.07","1":"122.07"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"118.65","1":"118.65"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"113.20","1":"113.20"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"109.70","1":"109.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"115.01","1":"115.01"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"120.76","1":"120.76"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"116.77","1":"116.77"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"121.51","1":"121.51"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"120.59","1":"120.59"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"120.28","1":"120.28"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"119.13","1":"119.13"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"125.08","1":"125.08"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"120.98","1":"120.98"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"119.05","1":"119.05"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"118.25","1":"118.25"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"117.48","1":"117.48"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"123.35","1":"123.35"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"121.79","1":"121.79"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"125.07","1":"125.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"122.84","1":"122.84"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"124.09","1":"124.09"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"123.17","1":"123.17"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"122.57","1":"122.57"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"121.80","1":"121.80"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"120.66","1":"120.66"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"118.93","1":"118.93"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"117.13","1":"117.13"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"118.34","1":"118.34"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"117.15","1":"117.15"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"115.97","1":"115.97"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"118.13","1":"118.13"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"118.99","1":"118.99"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"117.84","1":"117.84"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"118.86","1":"118.86"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"116.60","1":"116.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"114.44","1":"114.44"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"116.50","1":"116.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"119.57","1":"119.57"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"118.02","1":"118.02"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"118.06","1":"118.06"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"117.06","1":"117.06"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"114.34","1":"114.34"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"113.03","1":"113.03"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"109.16","1":"109.16"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"108.48","1":"108.48"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"108.55","1":"108.55"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"104.79","1":"104.79"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"103.05","1":"103.05"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"101.50","1":"101.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"96.83","1":"96.83"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"97.45","1":"97.45"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"99.19","1":"99.19"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"104.14","1":"104.14"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"105.30","1":"105.30"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"104.97","1":"104.97"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"104.97","1":"104.97"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"103.76","1":"103.76"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"105.26","1":"105.26"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"110.52","1":"110.52"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"109.83","1":"109.83"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"111.57","1":"111.57"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"113.08","1":"113.08"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"115.62","1":"115.62"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"116.78","1":"116.78"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"122.61","1":"122.61"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"122.51","1":"122.51"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"128.63","1":"128.63"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"122.20","1":"122.20"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"125.15","1":"125.15"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"126.71","1":"126.71"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"128.57","1":"128.57"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"128.70","1":"128.70"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"132.57","1":"132.57"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"132.16","1":"132.16"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"132.62","1":"132.62"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"132.19","1":"132.19"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"132.19","1":"132.19"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"131.24","1":"131.24"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"130.02","1":"130.02"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"129.73","1":"129.73"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"136.21","1":"136.21"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"133.62","1":"133.62"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"131.00","1":"131.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"131.08","1":"131.08"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"129.65","1":"129.65"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"129.01","1":"129.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"130.15","1":"130.15"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"136.65","1":"136.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"137.88","1":"137.88"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"130.99","1":"130.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"131.18","1":"131.18"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"127.01","1":"127.01"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"124.07","1":"124.07"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"123.36","1":"123.36"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"124.10","1":"124.10"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"117.90","1":"117.90"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"112.01","1":"112.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"108.00","1":"108.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"108.88","1":"108.88"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"108.78","1":"108.78"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"110.52","1":"110.52"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"109.54","1":"109.54"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"109.09","1":"109.09"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"108.18","1":"108.18"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"108.42","1":"108.42"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"105.62","1":"105.62"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"106.00","1":"106.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"105.23","1":"105.23"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"104.37","1":"104.37"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"105.02","1":"105.02"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"104.84","1":"104.84"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"105.79","1":"105.79"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"105.39","1":"105.39"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"107.02","1":"107.02"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"109.52","1":"109.52"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"107.81","1":"107.81"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"105.22","1":"105.22"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"105.01","1":"105.01"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"104.15","1":"104.15"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"104.03","1":"104.03"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"104.23","1":"104.23"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"104.76","1":"104.76"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"105.72","1":"105.72"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"111.00","1":"111.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"109.12","1":"109.12"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"108.36","1":"108.36"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"107.25","1":"107.25"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"109.90","1":"109.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"106.67","1":"106.67"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"105.38","1":"105.38"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"104.95","1":"104.95"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"104.99","1":"104.99"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"104.83","1":"104.83"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"99.59","1":"99.59"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"94.81","1":"94.81"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"95.96","1":"95.96"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"95.36","1":"95.36"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"95.06","1":"95.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"93.50","1":"93.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"94.06","1":"94.06"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"92.30","1":"92.30"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"95.14","1":"95.14"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"93.09","1":"93.09"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"93.45","1":"93.45"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"92.35","1":"92.35"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"89.38","1":"89.38"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"90.00","1":"90.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"89.62","1":"89.62"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"89.50","1":"89.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"85.79","1":"85.79"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"85.17","1":"85.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"85.04","1":"85.04"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"83.22","1":"83.22"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"82.68","1":"82.68"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"82.28","1":"82.28"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"83.90","1":"83.90"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"82.64","1":"82.64"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"82.95","1":"82.95"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"82.53","1":"82.53"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"83.00","1":"83.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"83.95","1":"83.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"84.16","1":"84.16"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"85.34","1":"85.34"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"85.46","1":"85.46"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"88.24","1":"88.24"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"86.92","1":"86.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"86.05","1":"86.05"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"86.61","1":"86.61"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"84.97","1":"84.97"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"83.56","1":"83.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"83.31","1":"83.31"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"84.07","1":"84.07"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"85.15","1":"85.15"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"84.01","1":"84.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"83.08","1":"83.08"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"82.71","1":"82.71"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"83.38","1":"83.38"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"82.70","1":"82.70"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"80.83","1":"80.83"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"81.52","1":"81.52"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"81.94","1":"81.94"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"81.25","1":"81.25"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"77.50","1":"77.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"77.50","1":"77.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"75.18","1":"75.18"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"76.18","1":"76.18"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"78.28","1":"78.28"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"78.49","1":"78.49"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"77.24","1":"77.24"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"78.90","1":"78.90"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"77.48","1":"77.48"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"80.51","1":"80.51"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"79.27","1":"79.27"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"79.15","1":"79.15"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"79.85","1":"79.85"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"82.09","1":"82.09"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"79.32","1":"79.32"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"79.85","1":"79.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"79.46","1":"79.46"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"79.50","1":"79.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"83.47","1":"83.47"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"87.64","1":"87.64"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"84.62","1":"84.62"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"83.86","1":"83.86"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"82.61","1":"82.61"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"82.60","1":"82.60"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"83.85","1":"83.85"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"80.71","1":"80.71"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"80.76","1":"80.76"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"81.07","1":"81.07"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"80.16","1":"80.16"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"80.04","1":"80.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"77.19","1":"77.19"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"74.77","1":"74.77"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"73.54","1":"73.54"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"71.09","1":"71.09"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"70.58","1":"70.58"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"70.71","1":"70.71"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"69.90","1":"69.90"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"67.24","1":"67.24"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"66.90","1":"66.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"66.01","1":"66.01"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"67.01","1":"67.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"70.36","1":"70.36"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"73.87","1":"73.87"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"73.32","1":"73.32"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"70.47","1":"70.47"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"73.23","1":"73.23"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"71.94","1":"71.94"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"69.53","1":"69.53"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"67.19","1":"67.19"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"65.30","1":"65.30"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"64.94","1":"64.94"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"64.44","1":"64.44"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"63.34","1":"63.34"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"63.74","1":"63.74"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"61.16","1":"61.16"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"59.50","1":"59.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"56.58","1":"56.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"53.99","1":"53.99"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"56.68","1":"56.68"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"55.77","1":"55.77"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"54.28","1":"54.28"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"51.50","1":"51.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"52.15","1":"52.15"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"54.75","1":"54.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"57.35","1":"57.35"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"60.11","1":"60.11"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"60.62","1":"60.62"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"58.60","1":"58.60"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"61.53","1":"61.53"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"62.24","1":"62.24"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"61.43","1":"61.43"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"64.12","1":"64.12"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"64.00","1":"64.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"62.71","1":"62.71"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"62.95","1":"62.95"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"63.06","1":"63.06"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"62.78","1":"62.78"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"61.45","1":"61.45"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"62.30","1":"62.30"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"63.17","1":"63.17"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"63.03","1":"63.03"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"63.27","1":"63.27"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"63.01","1":"63.01"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"66.16","1":"66.16"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"69.46","1":"69.46"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"68.98","1":"68.98"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"68.73","1":"68.73"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"67.00","1":"67.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"67.32","1":"67.32"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"66.23","1":"66.23"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"64.86","1":"64.86"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"65.00","1":"65.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"63.71","1":"63.71"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"64.48","1":"64.48"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"61.26","1":"61.26"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"60.98","1":"60.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"57.94","1":"57.94"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"57.10","1":"57.10"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"58.58","1":"58.58"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"58.50","1":"58.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"55.63","1":"55.63"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"54.34","1":"54.34"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"55.95","1":"55.95"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"55.65","1":"55.65"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"57.00","1":"57.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"57.03","1":"57.03"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"56.53","1":"56.53"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"55.30","1":"55.30"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"58.06","1":"58.06"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"57.67","1":"57.67"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"55.96","1":"55.96"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"57.40","1":"57.40"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"58.89","1":"58.89"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"58.95","1":"58.95"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"57.11","1":"57.11"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"57.00","1":"57.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"58.87","1":"58.87"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"60.49","1":"60.49"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"59.01","1":"59.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"59.04","1":"59.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"59.01","1":"59.01"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"59.60","1":"59.60"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"59.70","1":"59.70"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"59.92","1":"59.92"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"59.90","1":"59.90"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"59.26","1":"59.26"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"61.50","1":"61.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"62.85","1":"62.85"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"63.28","1":"63.28"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"62.08","1":"62.08"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"62.52","1":"62.52"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"62.46","1":"62.46"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"62.57","1":"62.57"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"64.30","1":"64.30"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"62.62","1":"62.62"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"62.93","1":"62.93"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"65.55","1":"65.55"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"67.03","1":"67.03"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"65.64","1":"65.64"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"63.48","1":"63.48"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"63.14","1":"63.14"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"63.06","1":"63.06"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"61.86","1":"61.86"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"61.16","1":"61.16"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"61.79","1":"61.79"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"60.66","1":"60.66"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"63.07","1":"63.07"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"63.49","1":"63.49"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"61.60","1":"61.60"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"62.26","1":"62.26"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"63.12","1":"63.12"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"63.05","1":"63.05"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"63.11","1":"63.11"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"63.60","1":"63.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"62.76","1":"62.76"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"62.76","1":"62.76"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"62.50","1":"62.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"64.17","1":"64.17"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"62.02","1":"62.02"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"62.49","1":"62.49"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"61.58","1":"61.58"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"61.38","1":"61.38"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"60.60","1":"60.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"59.53","1":"59.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"59.65","1":"59.65"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"58.01","1":"58.01"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"58.92","1":"58.92"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"60.25","1":"60.25"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"60.25","1":"60.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"59.31","1":"59.31"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"57.69","1":"57.69"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"56.86","1":"56.86"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"58.42","1":"58.42"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"58.10","1":"58.10"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"58.04","1":"58.04"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"55.41","1":"55.41"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"55.75","1":"55.75"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"56.41","1":"56.41"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"57.20","1":"57.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"57.00","1":"57.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"55.84","1":"55.84"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"55.61","1":"55.61"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"54.05","1":"54.05"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"52.00","1":"52.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"52.00","1":"52.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"54.04","1":"54.04"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"56.74","1":"56.74"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"57.30","1":"57.30"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"56.40","1":"56.40"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"57.72","1":"57.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"56.50","1":"56.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"55.00","1":"55.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"54.75","1":"54.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"52.02","1":"52.02"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"52.08","1":"52.08"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"49.50","1":"49.50"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"49.50","1":"49.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"51.95","1":"51.95"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"49.84","1":"49.84"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"49.61","1":"49.61"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"51.82","1":"51.82"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"50.25","1":"50.25"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"52.60","1":"52.60"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"54.74","1":"54.74"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"55.91","1":"55.91"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"55.90","1":"55.90"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"55.95","1":"55.95"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"58.06","1":"58.06"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"60.02","1":"60.02"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"59.96","1":"59.96"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"60.40","1":"60.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"61.49","1":"61.49"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"60.68","1":"60.68"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"60.32","1":"60.32"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"59.00","1":"59.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"59.88","1":"59.88"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"60.50","1":"60.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"59.98","1":"59.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"60.53","1":"60.53"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"58.59","1":"58.59"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"59.96","1":"59.96"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"61.33","1":"61.33"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"63.85","1":"63.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"62.11","1":"62.11"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"62.13","1":"62.13"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"64.81","1":"64.81"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"66.61","1":"66.61"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"66.08","1":"66.08"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"64.80","1":"64.80"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"64.50","1":"64.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"62.63","1":"62.63"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"61.52","1":"61.52"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"63.03","1":"63.03"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"63.92","1":"63.92"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"62.93","1":"62.93"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"62.50","1":"62.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"64.10","1":"64.10"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"63.92","1":"63.92"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"64.73","1":"64.73"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"64.89","1":"64.89"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"63.22","1":"63.22"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"62.34","1":"62.34"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"63.71","1":"63.71"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"63.61","1":"63.61"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"62.94","1":"62.94"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"62.03","1":"62.03"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"60.11","1":"60.11"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"61.12","1":"61.12"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"61.78","1":"61.78"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"58.70","1":"58.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"58.74","1":"58.74"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"57.86","1":"57.86"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"58.03","1":"58.03"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"60.71","1":"60.71"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"61.28","1":"61.28"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"60.46","1":"60.46"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"59.15","1":"59.15"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"59.50","1":"59.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"57.54","1":"57.54"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"56.99","1":"56.99"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"58.87","1":"58.87"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"61.10","1":"61.10"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"59.99","1":"59.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"61.44","1":"61.44"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"62.75","1":"62.75"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"61.83","1":"61.83"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"60.80","1":"60.80"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"62.39","1":"62.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"61.50","1":"61.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"63.14","1":"63.14"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"63.17","1":"63.17"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"62.00","1":"62.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"64.84","1":"64.84"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"64.00","1":"64.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"66.00","1":"66.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"65.02","1":"65.02"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"65.60","1":"65.60"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"68.88","1":"68.88"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"69.00","1":"69.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"69.93","1":"69.93"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"69.60","1":"69.60"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"68.76","1":"68.76"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"68.00","1":"68.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"65.95","1":"65.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"65.40","1":"65.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"64.25","1":"64.25"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"65.90","1":"65.90"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"65.89","1":"65.89"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"69.18","1":"69.18"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"69.70","1":"69.70"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"72.31","1":"72.31"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"75.14","1":"75.14"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"73.44","1":"73.44"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"72.68","1":"72.68"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"73.80","1":"73.80"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"73.50","1":"73.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"73.78","1":"73.78"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"75.50","1":"75.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"75.13","1":"75.13"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"77.62","1":"77.62"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"77.00","1":"77.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"77.39","1":"77.39"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"78.50","1":"78.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"80.87","1":"80.87"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"84.91","1":"84.91"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"87.51","1":"87.51"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"86.61","1":"86.61"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"84.20","1":"84.20"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"86.76","1":"86.76"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"85.05","1":"85.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"85.70","1":"85.70"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"88.64","1":"88.64"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"93.07","1":"93.07"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"97.46","1":"97.46"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"99.10","1":"99.10"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.48","1":"98.48"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"97.18","1":"97.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"94.96","1":"94.96"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"91.07","1":"91.07"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"93.00","1":"93.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"94.74","1":"94.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"92.75","1":"92.75"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"91.26","1":"91.26"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"94.22","1":"94.22"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"94.35","1":"94.35"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"93.41","1":"93.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"90.13","1":"90.13"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"94.17","1":"94.17"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"91.97","1":"91.97"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"93.50","1":"93.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"93.57","1":"93.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"93.71","1":"93.71"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"93.93","1":"93.93"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"92.31","1":"92.31"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"93.46","1":"93.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"89.12","1":"89.12"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"89.50","1":"89.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"88.09","1":"88.09"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"91.65","1":"91.65"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"92.83","1":"92.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"93.86","1":"93.86"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"93.16","1":"93.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"92.21","1":"92.21"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"92.21","1":"92.21"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"91.13","1":"91.13"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"93.71","1":"93.71"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"97.28","1":"97.28"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"102.63","1":"102.63"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"104.30","1":"104.30"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"103.70","1":"103.70"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"103.25","1":"103.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"101.02","1":"101.02"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"93.38","1":"93.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"92.75","1":"92.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"91.15","1":"91.15"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"94.03","1":"94.03"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"88.71","1":"88.71"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"89.09","1":"89.09"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"89.50","1":"89.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"88.22","1":"88.22"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"87.00","1":"87.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"83.80","1":"83.80"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"83.45","1":"83.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"82.12","1":"82.12"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"81.50","1":"81.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"80.27","1":"80.27"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"78.16","1":"78.16"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"80.84","1":"80.84"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"78.00","1":"78.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"80.39","1":"80.39"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"80.80","1":"80.80"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"81.00","1":"81.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"80.40","1":"80.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"78.25","1":"78.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"78.08","1":"78.08"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"77.00","1":"77.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"79.00","1":"79.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"76.67","1":"76.67"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"71.31","1":"71.31"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"65.97","1":"65.97"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"61.03","1":"61.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"56.46","1":"56.46"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"55.00","1":"55.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"51.37","1":"51.37"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"53.23","1":"53.23"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"53.11","1":"53.11"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"53.99","1":"53.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"56.56","1":"56.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"59.87","1":"59.87"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"58.34","1":"58.34"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"57.25","1":"57.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"57.99","1":"57.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"58.80","1":"58.80"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"59.00","1":"59.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"56.11","1":"56.11"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"57.54","1":"57.54"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"58.16","1":"58.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"62.52","1":"62.52"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"63.24","1":"63.24"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"61.70","1":"61.70"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"60.05","1":"60.05"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"64.31","1":"64.31"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"65.18","1":"65.18"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"65.01","1":"65.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"69.88","1":"69.88"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"75.12","1":"75.12"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"78.99","1":"78.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"84.91","1":"84.91"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"86.88","1":"86.88"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"82.53","1":"82.53"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"81.46","1":"81.46"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"79.99","1":"79.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"79.20","1":"79.20"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.32","1":"77.32"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"78.02","1":"78.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"77.20","1":"77.20"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"76.50","1":"76.50"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"80.59","1":"80.59"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"81.00","1":"81.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"79.07","1":"79.07"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"79.26","1":"79.26"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"79.00","1":"79.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"76.81","1":"76.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"77.28","1":"77.28"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"76.28","1":"76.28"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"77.50","1":"77.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"76.50","1":"76.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"78.28","1":"78.28"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"77.10","1":"77.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"76.82","1":"76.82"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"75.84","1":"75.84"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"70.92","1":"70.92"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"73.27","1":"73.27"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"76.30","1":"76.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"78.48","1":"78.48"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"76.70","1":"76.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"74.25","1":"74.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"79.81","1":"79.81"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"77.17","1":"77.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"77.80","1":"77.80"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"75.56","1":"75.56"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.52","1":"75.52"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"75.75","1":"75.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"79.25","1":"79.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"77.95","1":"77.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"79.30","1":"79.30"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"79.40","1":"79.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"83.56","1":"83.56"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"83.62","1":"83.62"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"83.14","1":"83.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"82.50","1":"82.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"82.95","1":"82.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"84.56","1":"84.56"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"86.59","1":"86.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"88.99","1":"88.99"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"85.50","1":"85.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"83.19","1":"83.19"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"87.42","1":"87.42"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"85.00","1":"85.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"85.01","1":"85.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"86.00","1":"86.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.04","1":"84.04"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"82.41","1":"82.41"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"82.20","1":"82.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"81.91","1":"81.91"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"86.87","1":"86.87"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"93.38","1":"93.38"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"97.78","1":"97.78"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"95.46","1":"95.46"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"93.85","1":"93.85"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"93.55","1":"93.55"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"94.09","1":"94.09"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"91.55","1":"91.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"89.50","1":"89.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"88.99","1":"88.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"90.48","1":"90.48"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"91.81","1":"91.81"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"91.01","1":"91.01"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"90.40","1":"90.40"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"88.60","1":"88.60"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"90.00","1":"90.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"89.16","1":"89.16"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"91.47","1":"91.47"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"95.06","1":"95.06"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"95.16","1":"95.16"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"95.61","1":"95.61"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"91.79","1":"91.79"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"92.93","1":"92.93"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"92.17","1":"92.17"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"91.76","1":"91.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"91.31","1":"91.31"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"92.35","1":"92.35"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"91.37","1":"91.37"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"91.50","1":"91.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"91.34","1":"91.34"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"90.43","1":"90.43"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"90.00","1":"90.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"90.85","1":"90.85"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"90.40","1":"90.40"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"91.53","1":"91.53"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"89.53","1":"89.53"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"89.30","1":"89.30"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"91.00","1":"91.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"88.11","1":"88.11"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"84.56","1":"84.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.77","1":"83.77"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"82.00","1":"82.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"88.10","1":"88.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"90.03","1":"90.03"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"90.00","1":"90.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"87.00","1":"87.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.40","1":"86.40"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"87.99","1":"87.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"87.92","1":"87.92"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"87.84","1":"87.84"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"88.55","1":"88.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"92.59","1":"92.59"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"92.82","1":"92.82"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"92.51","1":"92.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"93.19","1":"93.19"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"92.58","1":"92.58"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"96.49","1":"96.49"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"90.54","1":"90.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"87.63","1":"87.63"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"91.62","1":"91.62"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"89.23","1":"89.23"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"92.35","1":"92.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"91.86","1":"91.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"91.94","1":"91.94"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"88.53","1":"88.53"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"89.80","1":"89.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"91.63","1":"91.63"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"91.01","1":"91.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"91.00","1":"91.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"90.99","1":"90.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"90.07","1":"90.07"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"87.74","1":"87.74"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"87.00","1":"87.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"89.50","1":"89.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"89.75","1":"89.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"89.79","1":"89.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"89.79","1":"89.79"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"90.00","1":"90.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"96.70","1":"96.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"92.85","1":"92.85"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"91.41","1":"91.41"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.47","1":"90.47"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"91.87","1":"91.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.70","1":"90.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"90.10","1":"90.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.15","1":"91.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"91.99","1":"91.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"91.90","1":"91.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"90.76","1":"90.76"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"92.00","1":"92.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"91.55","1":"91.55"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"91.20","1":"91.20"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"91.21","1":"91.21"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"88.70","1":"88.70"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"88.86","1":"88.86"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"88.94","1":"88.94"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"90.06","1":"90.06"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"91.40","1":"91.40"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"92.88","1":"92.88"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"96.91","1":"96.91"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"97.90","1":"97.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"95.50","1":"95.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"92.25","1":"92.25"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"93.90","1":"93.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"93.30","1":"93.30"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"93.11","1":"93.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"91.83","1":"91.83"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"91.15","1":"91.15"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"91.10","1":"91.10"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"91.00","1":"91.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.40","1":"90.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.29","1":"92.29"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"92.91","1":"92.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"92.63","1":"92.63"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"92.94","1":"92.94"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"92.14","1":"92.14"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"92.14","1":"92.14"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"92.89","1":"92.89"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"93.89","1":"93.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"92.00","1":"92.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"88.80","1":"88.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"86.80","1":"86.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"88.89","1":"88.89"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"87.19","1":"87.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"85.01","1":"85.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"87.11","1":"87.11"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"87.63","1":"87.63"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"86.98","1":"86.98"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"87.54","1":"87.54"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"86.00","1":"86.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"83.92","1":"83.92"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"83.00","1":"83.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"82.67","1":"82.67"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"81.82","1":"81.82"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"81.51","1":"81.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"79.00","1":"79.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"79.46","1":"79.46"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"78.50","1":"78.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"73.89","1":"73.89"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"76.95","1":"76.95"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"71.18","1":"71.18"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"73.71","1":"73.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"72.33","1":"72.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"77.75","1":"77.75"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"83.17","1":"83.17"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"82.89","1":"82.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"80.15","1":"80.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"80.03","1":"80.03"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"80.90","1":"80.90"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"76.04","1":"76.04"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"71.60","1":"71.60"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"74.85","1":"74.85"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"74.80","1":"74.80"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"72.52","1":"72.52"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"72.98","1":"72.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"70.50","1":"70.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"71.70","1":"71.70"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"74.83","1":"74.83"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"74.26","1":"74.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"73.95","1":"73.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"74.45","1":"74.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"74.77","1":"74.77"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"72.83","1":"72.83"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"72.74","1":"72.74"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"73.89","1":"73.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"73.50","1":"73.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"72.73","1":"72.73"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"73.00","1":"73.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"74.25","1":"74.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"72.75","1":"72.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"68.81","1":"68.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"68.51","1":"68.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"64.24","1":"64.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"64.50","1":"64.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"64.00","1":"64.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"66.54","1":"66.54"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"68.10","1":"68.10"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"66.92","1":"66.92"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"67.80","1":"67.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"69.00","1":"69.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"68.50","1":"68.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"68.44","1":"68.44"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"68.03","1":"68.03"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"68.00","1":"68.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"67.99","1":"67.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"67.11","1":"67.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"70.55","1":"70.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"75.84","1":"75.84"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"75.63","1":"75.63"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"74.33","1":"74.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"76.24","1":"76.24"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"73.61","1":"73.61"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"73.64","1":"73.64"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"76.43","1":"76.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"74.56","1":"74.56"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"74.80","1":"74.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"75.05","1":"75.05"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"76.40","1":"76.40"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"75.01","1":"75.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"74.37","1":"74.37"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"74.78","1":"74.78"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"73.60","1":"73.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"73.18","1":"73.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"72.70","1":"72.70"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"74.04","1":"74.04"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"75.44","1":"75.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"76.02","1":"76.02"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"74.50","1":"74.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"79.86","1":"79.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"77.77","1":"77.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"75.65","1":"75.65"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"74.09","1":"74.09"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"74.15","1":"74.15"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"73.58","1":"73.58"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"74.86","1":"74.86"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"75.68","1":"75.68"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"75.15","1":"75.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"75.81","1":"75.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"81.49","1":"81.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"78.28","1":"78.28"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"77.95","1":"77.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"75.77","1":"75.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"74.86","1":"74.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"77.11","1":"77.11"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"78.36","1":"78.36"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"79.77","1":"79.77"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"81.79","1":"81.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"80.02","1":"80.02"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"77.12","1":"77.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"77.20","1":"77.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"77.07","1":"77.07"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"76.50","1":"76.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"75.15","1":"75.15"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"74.61","1":"74.61"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"75.50","1":"75.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"76.15","1":"76.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"76.65","1":"76.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"75.03","1":"75.03"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"73.31","1":"73.31"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"74.00","1":"74.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"74.52","1":"74.52"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"74.70","1":"74.70"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"74.98","1":"74.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"74.26","1":"74.26"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"73.51","1":"73.51"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"73.04","1":"73.04"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"73.12","1":"73.12"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"74.11","1":"74.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"73.78","1":"73.78"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"71.99","1":"71.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"71.23","1":"71.23"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"70.09","1":"70.09"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"70.02","1":"70.02"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"66.47","1":"66.47"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"64.80","1":"64.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"63.00","1":"63.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"65.88","1":"65.88"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"64.10","1":"64.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"65.00","1":"65.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"62.58","1":"62.58"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"61.50","1":"61.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"66.10","1":"66.10"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"65.01","1":"65.01"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"65.40","1":"65.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"64.86","1":"64.86"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"63.10","1":"63.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"63.80","1":"63.80"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"62.60","1":"62.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"62.10","1":"62.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"61.50","1":"61.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"61.90","1":"61.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"62.50","1":"62.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"61.80","1":"61.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"61.08","1":"61.08"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"63.00","1":"63.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"59.51","1":"59.51"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"59.55","1":"59.55"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"60.75","1":"60.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"60.60","1":"60.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"61.45","1":"61.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"60.65","1":"60.65"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"60.50","1":"60.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"58.10","1":"58.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"58.75","1":"58.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"58.00","1":"58.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"53.75","1":"53.75"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"54.80","1":"54.80"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"53.95","1":"53.95"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"51.50","1":"51.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"51.99","1":"51.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"54.19","1":"54.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"52.55","1":"52.55"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"54.43","1":"54.43"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"53.55","1":"53.55"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"53.80","1":"53.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"54.02","1":"54.02"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"54.15","1":"54.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.20","1":"52.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"52.50","1":"52.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"53.01","1":"53.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"54.45","1":"54.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"58.92","1":"58.92"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"58.50","1":"58.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"57.20","1":"57.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"55.05","1":"55.05"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"53.99","1":"53.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"53.96","1":"53.96"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"53.41","1":"53.41"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"54.40","1":"54.40"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"54.05","1":"54.05"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"54.51","1":"54.51"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"55.49","1":"55.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"55.05","1":"55.05"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"54.52","1":"54.52"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"54.75","1":"54.75"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"54.51","1":"54.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"55.10","1":"55.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"56.90","1":"56.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"56.55","1":"56.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"57.55","1":"57.55"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"57.50","1":"57.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"57.01","1":"57.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"56.13","1":"56.13"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"55.46","1":"55.46"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"55.15","1":"55.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.11","1":"52.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"53.70","1":"53.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"54.00","1":"54.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"55.01","1":"55.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"54.55","1":"54.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"54.50","1":"54.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"57.01","1":"57.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"54.70","1":"54.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"54.98","1":"54.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"54.00","1":"54.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"52.75","1":"52.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"52.20","1":"52.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"52.30","1":"52.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"51.45","1":"51.45"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"51.80","1":"51.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"51.50","1":"51.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"52.20","1":"52.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"51.21","1":"51.21"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.10","1":"52.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"51.27","1":"51.27"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"52.03","1":"52.03"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"52.95","1":"52.95"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"51.11","1":"51.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"51.50","1":"51.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"51.91","1":"51.91"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"53.25","1":"53.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"53.02","1":"53.02"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"53.90","1":"53.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"52.95","1":"52.95"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"51.73","1":"51.73"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"51.56","1":"51.56"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"50.55","1":"50.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"51.01","1":"51.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"53.64","1":"53.64"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"52.51","1":"52.51"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"51.61","1":"51.61"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"51.85","1":"51.85"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"51.80","1":"51.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"51.01","1":"51.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"50.11","1":"50.11"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"50.50","1":"50.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"49.11","1":"49.11"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"50.45","1":"50.45"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"51.00","1":"51.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"50.01","1":"50.01"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"49.01","1":"49.01"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"49.50","1":"49.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"49.50","1":"49.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"50.31","1":"50.31"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"50.50","1":"50.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"51.00","1":"51.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"51.10","1":"51.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"48.74","1":"48.74"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"48.70","1":"48.70"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"48.01","1":"48.01"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"48.40","1":"48.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"49.15","1":"49.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"48.16","1":"48.16"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"47.80","1":"47.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"47.51","1":"47.51"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"48.30","1":"48.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"48.65","1":"48.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"48.40","1":"48.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"48.26","1":"48.26"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"48.80","1":"48.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"49.15","1":"49.15"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"48.70","1":"48.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"49.70","1":"49.70"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"48.73","1":"48.73"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"52.38","1":"52.38"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"54.25","1":"54.25"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"50.80","1":"50.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"50.99","1":"50.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"50.05","1":"50.05"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"49.88","1":"49.88"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"50.63","1":"50.63"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"50.05","1":"50.05"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"53.50","1":"53.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"53.50","1":"53.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"57.51","1":"57.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"56.50","1":"56.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"59.60","1":"59.60"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"61.10","1":"61.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"61.50","1":"61.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"60.99","1":"60.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"60.71","1":"60.71"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"60.70","1":"60.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"59.50","1":"59.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"60.45","1":"60.45"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"59.90","1":"59.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"58.60","1":"58.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"57.97","1":"57.97"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"56.75","1":"56.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"56.26","1":"56.26"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"58.00","1":"58.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"56.01","1":"56.01"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"57.10","1":"57.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"57.10","1":"57.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"59.10","1":"59.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"62.35","1":"62.35"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"67.02","1":"67.02"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"72.04","1":"72.04"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"71.50","1":"71.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"70.99","1":"70.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"70.25","1":"70.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"68.02","1":"68.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"67.70","1":"67.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"67.10","1":"67.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"70.09","1":"70.09"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"70.40","1":"70.40"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"70.02","1":"70.02"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"71.00","1":"71.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"76.29","1":"76.29"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"82.01","1":"82.01"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"82.96","1":"82.96"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"81.50","1":"81.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"79.10","1":"79.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"80.01","1":"80.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"80.70","1":"80.70"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"79.75","1":"79.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"82.00","1":"82.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"82.01","1":"82.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"80.75","1":"80.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"87.21","1":"87.21"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"93.75","1":"93.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"93.86","1":"93.86"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"93.99","1":"93.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"94.01","1":"94.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"93.10","1":"93.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"94.50","1":"94.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"97.30","1":"97.30"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"96.90","1":"96.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"96.00","1":"96.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"102.69","1":"102.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"102.99","1":"102.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"109.88","1":"109.88"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"118.12","1":"118.12"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"117.00","1":"117.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"109.23","1":"109.23"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"107.89","1":"107.89"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"108.11","1":"108.11"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"108.50","1":"108.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"105.18","1":"105.18"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"103.50","1":"103.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"101.25","1":"101.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"96.50","1":"96.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"96.99","1":"96.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"94.25","1":"94.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"101.29","1":"101.29"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"106.50","1":"106.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"108.00","1":"108.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.51","1":"100.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"102.90","1":"102.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"102.50","1":"102.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"98.15","1":"98.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"100.98","1":"100.98"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"101.50","1":"101.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"105.43","1":"105.43"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"113.49","1":"113.49"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"113.10","1":"113.10"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"110.01","1":"110.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"112.99","1":"112.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"109.99","1":"109.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"114.48","1":"114.48"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"112.98","1":"112.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"113.25","1":"113.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"113.00","1":"113.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"109.21","1":"109.21"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"109.25","1":"109.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"107.75","1":"107.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"110.50","1":"110.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"113.01","1":"113.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"115.25","1":"115.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"110.55","1":"110.55"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"110.70","1":"110.70"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"110.51","1":"110.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"107.50","1":"107.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"107.00","1":"107.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"107.55","1":"107.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"107.30","1":"107.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"108.20","1":"108.20"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"107.00","1":"107.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"106.11","1":"106.11"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"108.00","1":"108.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"108.50","1":"108.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"108.00","1":"108.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"108.95","1":"108.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"107.50","1":"107.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"108.99","1":"108.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"117.16","1":"117.16"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"117.27","1":"117.27"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.34","1":"114.34"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"111.12","1":"111.12"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"106.00","1":"106.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"104.00","1":"104.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"106.10","1":"106.10"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"104.50","1":"104.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"106.00","1":"106.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"105.15","1":"105.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"105.25","1":"105.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"105.50","1":"105.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"107.00","1":"107.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"108.60","1":"108.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"109.40","1":"109.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"103.51","1":"103.51"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"97.05","1":"97.05"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"97.00","1":"97.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"97.01","1":"97.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"100.70","1":"100.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"104.11","1":"104.11"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"104.50","1":"104.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"104.10","1":"104.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"104.05","1":"104.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.99","1":"101.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"100.99","1":"100.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"102.79","1":"102.79"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"103.50","1":"103.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"107.50","1":"107.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"108.00","1":"108.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.60","1":"115.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"124.27","1":"124.27"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"127.61","1":"127.61"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"127.75","1":"127.75"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"126.00","1":"126.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"126.00","1":"126.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"125.25","1":"125.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"126.50","1":"126.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"125.00","1":"125.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"123.07","1":"123.07"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"121.98","1":"121.98"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"119.84","1":"119.84"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"119.32","1":"119.32"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"128.27","1":"128.27"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"128.64","1":"128.64"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"125.73","1":"125.73"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"135.16","1":"135.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"129.94","1":"129.94"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"138.39","1":"138.39"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"137.46","1":"137.46"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"136.00","1":"136.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"135.01","1":"135.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"136.20","1":"136.20"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"136.48","1":"136.48"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"139.07","1":"139.07"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"139.19","1":"139.19"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"135.23","1":"135.23"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"132.18","1":"132.18"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"132.76","1":"132.76"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"129.82","1":"129.82"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"127.89","1":"127.89"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"127.74","1":"127.74"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"126.02","1":"126.02"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"128.71","1":"128.71"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"125.86","1":"125.86"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"124.71","1":"124.71"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"122.65","1":"122.65"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"124.33","1":"124.33"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"131.35","1":"131.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"132.53","1":"132.53"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"137.87","1":"137.87"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"133.26","1":"133.26"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"131.26","1":"131.26"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"130.19","1":"130.19"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"129.08","1":"129.08"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"133.87","1":"133.87"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"134.08","1":"134.08"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"132.42","1":"132.42"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"130.29","1":"130.29"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"128.64","1":"128.64"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"134.08","1":"134.08"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"130.84","1":"130.84"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"130.56","1":"130.56"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"132.01","1":"132.01"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"132.44","1":"132.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"132.61","1":"132.61"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"132.41","1":"132.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"133.56","1":"133.56"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"133.00","1":"133.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"133.42","1":"133.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"137.70","1":"137.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"136.00","1":"136.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"135.48","1":"135.48"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"133.02","1":"133.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"132.97","1":"132.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"131.80","1":"131.80"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"131.89","1":"131.89"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"131.79","1":"131.79"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"133.85","1":"133.85"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"133.25","1":"133.25"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"132.82","1":"132.82"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"130.93","1":"130.93"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"131.29","1":"131.29"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"129.08","1":"129.08"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"129.53","1":"129.53"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"131.93","1":"131.93"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"132.69","1":"132.69"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"134.03","1":"134.03"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"137.48","1":"137.48"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"132.92","1":"132.92"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"131.67","1":"131.67"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"130.61","1":"130.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"132.22","1":"132.22"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"132.04","1":"132.04"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"131.88","1":"131.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"133.86","1":"133.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"136.52","1":"136.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"136.81","1":"136.81"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"135.60","1":"135.60"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"135.00","1":"135.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"136.30","1":"136.30"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"136.65","1":"136.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"134.48","1":"134.48"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"144.57","1":"144.57"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"155.41","1":"155.41"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"148.53","1":"148.53"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"159.67","1":"159.67"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"161.64","1":"161.64"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"160.25","1":"160.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"157.62","1":"157.62"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"161.78","1":"161.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"159.12","1":"159.12"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"159.15","1":"159.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"160.39","1":"160.39"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"161.06","1":"161.06"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"161.79","1":"161.79"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"161.12","1":"161.12"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"160.95","1":"160.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"160.90","1":"160.90"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"159.00","1":"159.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"159.44","1":"159.44"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"166.75","1":"166.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"150.27","1":"150.27"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"152.50","1":"152.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"158.07","1":"158.07"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"157.78","1":"157.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"158.87","1":"158.87"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"158.90","1":"158.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"157.31","1":"157.31"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"158.04","1":"158.04"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"156.99","1":"156.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"156.97","1":"156.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"156.28","1":"156.28"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"153.83","1":"153.83"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"155.27","1":"155.27"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"156.55","1":"156.55"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"157.02","1":"157.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"158.53","1":"158.53"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"164.12","1":"164.12"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"165.95","1":"165.95"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"165.45","1":"165.45"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"181.66","1":"181.66"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"195.28","1":"195.28"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"203.16","1":"203.16"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"200.52","1":"200.52"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"203.05","1":"203.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"210.43","1":"210.43"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"212.98","1":"212.98"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"212.36","1":"212.36"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"210.20","1":"210.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"205.96","1":"205.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"207.24","1":"207.24"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"212.25","1":"212.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"213.56","1":"213.56"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"212.24","1":"212.24"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"212.03","1":"212.03"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"210.26","1":"210.26"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"209.70","1":"209.70"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"204.48","1":"204.48"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"219.82","1":"219.82"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"236.31","1":"236.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"254.03","1":"254.03"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"273.08","1":"273.08"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"270.95","1":"270.95"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"258.96","1":"258.96"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"257.58","1":"257.58"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"269.74","1":"269.74"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"264.05","1":"264.05"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"250.51","1":"250.51"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"260.92","1":"260.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"280.49","1":"280.49"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"264.49","1":"264.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"273.13","1":"273.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"270.37","1":"270.37"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"271.86","1":"271.86"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"268.90","1":"268.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"271.18","1":"271.18"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"268.73","1":"268.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"270.09","1":"270.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"269.72","1":"269.72"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"274.23","1":"274.23"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"294.80","1":"294.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"316.91","1":"316.91"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"312.60","1":"312.60"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"307.87","1":"307.87"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"305.22","1":"305.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"299.16","1":"299.16"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"297.86","1":"297.86"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"312.67","1":"312.67"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"309.56","1":"309.56"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"302.17","1":"302.17"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"304.31","1":"304.31"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"303.07","1":"303.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"307.92","1":"307.92"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"305.19","1":"305.19"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"306.83","1":"306.83"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"312.22","1":"312.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"311.49","1":"311.49"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"309.10","1":"309.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"308.45","1":"308.45"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"298.95","1":"298.95"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"304.90","1":"304.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"306.93","1":"306.93"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"302.61","1":"302.61"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"297.52","1":"297.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"301.84","1":"301.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"311.30","1":"311.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"317.88","1":"317.88"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"315.10","1":"315.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"318.03","1":"318.03"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"316.20","1":"316.20"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"300.33","1":"300.33"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"302.12","1":"302.12"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"302.08","1":"302.08"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"307.68","1":"307.68"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"308.40","1":"308.40"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"306.50","1":"306.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"304.10","1":"304.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"296.43","1":"296.43"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"298.20","1":"298.20"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"303.60","1":"303.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"298.84","1":"298.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"291.53","1":"291.53"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"299.56","1":"299.56"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"297.82","1":"297.82"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"298.33","1":"298.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"298.00","1":"298.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"295.11","1":"295.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"293.50","1":"293.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"292.68","1":"292.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"290.95","1":"290.95"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"291.50","1":"291.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"295.17","1":"295.17"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"298.00","1":"298.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"298.16","1":"298.16"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"292.23","1":"292.23"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"285.45","1":"285.45"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"283.79","1":"283.79"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"284.90","1":"284.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"284.86","1":"284.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"283.83","1":"283.83"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"278.75","1":"278.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"280.05","1":"280.05"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"281.11","1":"281.11"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"275.77","1":"275.77"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"289.23","1":"289.23"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"293.18","1":"293.18"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"298.67","1":"298.67"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"299.23","1":"299.23"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"302.01","1":"302.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"288.70","1":"288.70"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"282.51","1":"282.51"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"282.14","1":"282.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"278.00","1":"278.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"279.34","1":"279.34"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"282.61","1":"282.61"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"282.59","1":"282.59"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"282.93","1":"282.93"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"304.15","1":"304.15"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"326.96","1":"326.96"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"324.59","1":"324.59"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"336.10","1":"336.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"361.31","1":"361.31"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"337.96","1":"337.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"329.24","1":"329.24"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"327.87","1":"327.87"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"323.89","1":"323.89"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"317.53","1":"317.53"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"318.09","1":"318.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"317.50","1":"317.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"312.92","1":"312.92"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"304.90","1":"304.90"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"316.18","1":"316.18"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"313.03","1":"313.03"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"308.29","1":"308.29"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"306.61","1":"306.61"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"302.93","1":"302.93"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"303.95","1":"303.95"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"299.51","1":"299.51"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"298.32","1":"298.32"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"290.40","1":"290.40"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"294.64","1":"294.64"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"305.80","1":"305.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"302.52","1":"302.52"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"315.70","1":"315.70"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"312.77","1":"312.77"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"307.53","1":"307.53"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"304.67","1":"304.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"300.81","1":"300.81"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"301.98","1":"301.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"303.01","1":"303.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"301.52","1":"301.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"303.62","1":"303.62"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"299.49","1":"299.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"314.70","1":"314.70"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"304.01","1":"304.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"303.31","1":"303.31"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"304.91","1":"304.91"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"302.37","1":"302.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"310.01","1":"310.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"312.67","1":"312.67"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"310.50","1":"310.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"310.12","1":"310.12"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"323.94","1":"323.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"318.34","1":"318.34"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"312.95","1":"312.95"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"310.00","1":"310.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"303.41","1":"303.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"305.00","1":"305.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"302.66","1":"302.66"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"306.00","1":"306.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"305.10","1":"305.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"303.35","1":"303.35"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"302.58","1":"302.58"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"306.71","1":"306.71"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"313.72","1":"313.72"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"313.01","1":"313.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"304.04","1":"304.04"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"304.91","1":"304.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"304.56","1":"304.56"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"303.06","1":"303.06"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"304.46","1":"304.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"305.11","1":"305.11"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"305.19","1":"305.19"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"309.39","1":"309.39"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"304.00","1":"304.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"306.00","1":"306.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"303.66","1":"303.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"308.00","1":"308.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"310.01","1":"310.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"315.84","1":"315.84"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"311.00","1":"311.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"317.45","1":"317.45"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"313.33","1":"313.33"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"312.57","1":"312.57"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"314.00","1":"314.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"314.81","1":"314.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"310.12","1":"310.12"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"314.77","1":"314.77"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"311.53","1":"311.53"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"315.85","1":"315.85"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"315.91","1":"315.91"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"316.01","1":"316.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"322.21","1":"322.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"320.50","1":"320.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"320.80","1":"320.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"327.76","1":"327.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"349.61","1":"349.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"346.92","1":"346.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"354.93","1":"354.93"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"370.21","1":"370.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"365.82","1":"365.82"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"364.98","1":"364.98"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"361.60","1":"361.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"354.45","1":"354.45"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"389.90","1":"389.90"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"428.89","1":"428.89"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"471.78","1":"471.78"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"466.95","1":"466.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"451.44","1":"451.44"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"450.25","1":"450.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"441.65","1":"441.65"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"426.01","1":"426.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"426.69","1":"426.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"275.47","1":"275.47"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"280.04","1":"280.04"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"283.35","1":"283.35"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"287.29","1":"287.29"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"280.83","1":"280.83"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"279.07","1":"279.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"280.40","1":"280.40"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"283.92","1":"283.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"278.23","1":"278.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"279.20","1":"279.20"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"285.57","1":"285.57"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"285.00","1":"285.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"281.62","1":"281.62"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"275.62","1":"275.62"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"279.66","1":"279.66"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"280.98","1":"280.98"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"279.01","1":"279.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"279.99","1":"279.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"280.10","1":"280.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"308.11","1":"308.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"337.99","1":"337.99"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"342.09","1":"342.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"345.45","1":"345.45"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"339.94","1":"339.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"368.90","1":"368.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"348.70","1":"348.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"341.00","1":"341.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"308.17","1":"308.17"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"333.47","1":"333.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"332.46","1":"332.46"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"339.36","1":"339.36"}]}