{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"29.05","1":"29.05"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"30.75","1":"30.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.00","1":"30.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"27.40","1":"27.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"27.65","1":"27.65"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"27.55","1":"27.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"27.10","1":"27.10"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"31.00","1":"31.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"32.90","1":"32.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"32.30","1":"32.30"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"30.10","1":"30.10"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.50","1":"28.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"30.60","1":"30.60"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"32.85","1":"32.85"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"31.25","1":"31.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"29.75","1":"29.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"31.15","1":"31.15"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"32.25","1":"32.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"30.40","1":"30.40"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"26.40","1":"26.40"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"27.00","1":"27.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"28.75","1":"28.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"26.75","1":"26.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"28.05","1":"28.05"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"29.45","1":"29.45"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"32.40","1":"32.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"33.00","1":"33.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"32.00","1":"32.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"31.00","1":"31.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"29.20","1":"29.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"30.60","1":"30.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"32.10","1":"32.10"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"33.70","1":"33.70"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"33.75","1":"33.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"35.40","1":"35.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"33.65","1":"33.65"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"30.40","1":"30.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"31.75","1":"31.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"32.90","1":"32.90"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"31.35","1":"31.35"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"32.50","1":"32.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"32.90","1":"32.90"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"34.65","1":"34.65"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"34.65","1":"34.65"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"32.80","1":"32.80"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"33.60","1":"33.60"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"35.70","1":"35.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"36.10","1":"36.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"36.25","1":"36.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"34.55","1":"34.55"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"38.30","1":"38.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"39.25","1":"39.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"39.90","1":"39.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"35.20","1":"35.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"33.45","1":"33.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"33.60","1":"33.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"33.00","1":"33.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"33.50","1":"33.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"31.85","1":"31.85"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"35.25","1":"35.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"33.25","1":"33.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"34.85","1":"34.85"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"34.00","1":"34.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"35.50","1":"35.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"33.50","1":"33.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"35.10","1":"35.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"34.95","1":"34.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"33.25","1":"33.25"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"32.25","1":"32.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"31.15","1":"31.15"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"30.15","1":"30.15"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"31.20","1":"31.20"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"30.15","1":"30.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"32.25","1":"32.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"33.80","1":"33.80"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"32.15","1":"32.15"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"32.05","1":"32.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"32.50","1":"32.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"33.00","1":"33.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"34.50","1":"34.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"32.80","1":"32.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"32.25","1":"32.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"34.65","1":"34.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"33.05","1":"33.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"33.05","1":"33.05"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"33.25","1":"33.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"33.25","1":"33.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"34.80","1":"34.80"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"33.75","1":"33.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"34.45","1":"34.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"35.85","1":"35.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"37.60","1":"37.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"38.50","1":"38.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"40.40","1":"40.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"42.35","1":"42.35"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"43.00","1":"43.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"42.85","1":"42.85"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"43.80","1":"43.80"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"43.90","1":"43.90"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"45.85","1":"45.85"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"46.05","1":"46.05"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"47.00","1":"47.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"45.05","1":"45.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"47.00","1":"47.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"49.35","1":"49.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"51.80","1":"51.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"54.35","1":"54.35"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"55.25","1":"55.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"57.05","1":"57.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"55.50","1":"55.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"56.90","1":"56.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"56.95","1":"56.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"59.10","1":"59.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"58.20","1":"58.20"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"58.60","1":"58.60"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"59.55","1":"59.55"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"58.70","1":"58.70"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"59.80","1":"59.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"62.75","1":"62.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"66.25","1":"66.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"66.05","1":"66.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"65.35","1":"65.35"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"64.25","1":"64.25"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"67.45","1":"67.45"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"70.80","1":"70.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"70.30","1":"70.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"69.25","1":"69.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"68.75","1":"68.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"68.15","1":"68.15"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"68.75","1":"68.75"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"68.90","1":"68.90"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"45.95","1":"45.95"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"45.05","1":"45.05"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"42.80","1":"42.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"40.70","1":"40.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"40.25","1":"40.25"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"39.45","1":"39.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"39.20","1":"39.20"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"38.85","1":"38.85"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"38.50","1":"38.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"38.60","1":"38.60"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"39.40","1":"39.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"39.45","1":"39.45"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"39.00","1":"39.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"39.00","1":"39.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"38.50","1":"38.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"36.60","1":"36.60"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"34.20","1":"34.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"32.75","1":"32.75"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"34.35","1":"34.35"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"36.05","1":"36.05"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"36.30","1":"36.30"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"34.55","1":"34.55"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"34.25","1":"34.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"33.70","1":"33.70"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"32.05","1":"32.05"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"30.45","1":"30.45"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"31.25","1":"31.25"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"31.45","1":"31.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"31.25","1":"31.25"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"31.60","1":"31.60"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"31.15","1":"31.15"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"31.55","1":"31.55"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"33.25","1":"33.25"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"34.50","1":"34.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"35.25","1":"35.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"33.50","1":"33.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"32.85","1":"32.85"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"32.50","1":"32.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"32.25","1":"32.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"32.00","1":"32.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"30.55","1":"30.55"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"31.50","1":"31.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"31.10","1":"31.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"31.65","1":"31.65"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"32.05","1":"32.05"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"32.75","1":"32.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"32.30","1":"32.30"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"31.80","1":"31.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"31.35","1":"31.35"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"30.20","1":"30.20"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"30.30","1":"30.30"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"30.40","1":"30.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"29.00","1":"29.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"29.00","1":"29.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"28.50","1":"28.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"27.10","1":"27.10"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"26.80","1":"26.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"27.50","1":"27.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"27.25","1":"27.25"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"28.20","1":"28.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"27.80","1":"27.80"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"28.25","1":"28.25"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"28.20","1":"28.20"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"27.95","1":"27.95"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"28.40","1":"28.40"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"27.55","1":"27.55"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"28.50","1":"28.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"29.40","1":"29.40"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"30.15","1":"30.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"30.00","1":"30.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"30.35","1":"30.35"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"30.60","1":"30.60"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"30.50","1":"30.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"30.50","1":"30.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"30.90","1":"30.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"32.40","1":"32.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"33.15","1":"33.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"34.80","1":"34.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"34.20","1":"34.20"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"32.50","1":"32.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"33.45","1":"33.45"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"33.00","1":"33.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"32.40","1":"32.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"33.10","1":"33.10"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"32.65","1":"32.65"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"32.30","1":"32.30"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"29.25","1":"29.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"28.55","1":"28.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"29.60","1":"29.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"29.80","1":"29.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"28.40","1":"28.40"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"29.85","1":"29.85"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"29.30","1":"29.30"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"27.90","1":"27.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"28.80","1":"28.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"28.50","1":"28.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"27.45","1":"27.45"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"26.60","1":"26.60"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"26.65","1":"26.65"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"26.10","1":"26.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"25.95","1":"25.95"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"25.80","1":"25.80"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"27.05","1":"27.05"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"28.40","1":"28.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"29.80","1":"29.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"29.80","1":"29.80"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"29.10","1":"29.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"28.25","1":"28.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"29.65","1":"29.65"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"28.45","1":"28.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"28.10","1":"28.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"28.45","1":"28.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"27.05","1":"27.05"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"28.10","1":"28.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"27.60","1":"27.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"28.95","1":"28.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"28.80","1":"28.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"27.50","1":"27.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"26.30","1":"26.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"26.20","1":"26.20"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"25.65","1":"25.65"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"25.45","1":"25.45"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"25.45","1":"25.45"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"25.50","1":"25.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"25.35","1":"25.35"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"25.35","1":"25.35"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"24.85","1":"24.85"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"24.85","1":"24.85"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"24.80","1":"24.80"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"24.25","1":"24.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"24.65","1":"24.65"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"23.45","1":"23.45"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"23.00","1":"23.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"23.45","1":"23.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"23.00","1":"23.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"23.45","1":"23.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"23.75","1":"23.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"24.40","1":"24.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"23.70","1":"23.70"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"23.75","1":"23.75"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"23.95","1":"23.95"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"23.95","1":"23.95"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"23.55","1":"23.55"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"22.85","1":"22.85"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"22.55","1":"22.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"23.50","1":"23.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"23.70","1":"23.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"23.45","1":"23.45"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"23.20","1":"23.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"23.10","1":"23.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"23.75","1":"23.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"22.76","1":"22.76"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"22.77","1":"22.77"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"21.64","1":"21.64"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"20.56","1":"20.56"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"19.54","1":"19.54"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"18.54","1":"18.54"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"17.56","1":"17.56"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"18.56","1":"18.56"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"19.55","1":"19.55"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"20.50","1":"20.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"20.00","1":"20.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"20.25","1":"20.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"19.90","1":"19.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"18.90","1":"18.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"18.18","1":"18.18"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"18.00","1":"18.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"18.20","1":"18.20"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"17.20","1":"17.20"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"16.20","1":"16.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"16.45","1":"16.45"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"15.60","1":"15.60"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"14.60","1":"14.60"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"14.80","1":"14.80"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"14.65","1":"14.65"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"14.60","1":"14.60"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"15.60","1":"15.60"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"16.60","1":"16.60"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"16.05","1":"16.05"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"17.05","1":"17.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"18.05","1":"18.05"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"19.05","1":"19.05"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"18.05","1":"18.05"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"17.05","1":"17.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"16.90","1":"16.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"16.21","1":"16.21"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"15.65","1":"15.65"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"14.65","1":"14.65"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"15.75","1":"15.75"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"15.60","1":"15.60"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"15.45","1":"15.45"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"15.30","1":"15.30"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"15.15","1":"15.15"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"14.85","1":"14.85"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"14.71","1":"14.71"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"14.57","1":"14.57"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"14.43","1":"14.43"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"14.29","1":"14.29"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"14.15","1":"14.15"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"14.01","1":"14.01"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"13.87","1":"13.87"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"12.87","1":"12.87"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"10.40","1":"10.40"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"12.45","1":"12.45"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"12.46","1":"12.46"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"12.15","1":"12.15"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"11.15","1":"11.15"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"12.00","1":"12.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"11.65","1":"11.65"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"11.90","1":"11.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"11.20","1":"11.20"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"11.25","1":"11.25"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"11.70","1":"11.70"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"11.85","1":"11.85"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"11.11","1":"11.11"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"11.20","1":"11.20"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"11.69","1":"11.69"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"12.69","1":"12.69"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"11.90","1":"11.90"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"11.27","1":"11.27"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"11.25","1":"11.25"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"11.01","1":"11.01"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"10.90","1":"10.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"11.28","1":"11.28"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"11.49","1":"11.49"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"10.95","1":"10.95"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"10.96","1":"10.96"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"10.90","1":"10.90"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"10.90","1":"10.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"11.00","1":"11.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"11.30","1":"11.30"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"11.39","1":"11.39"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"10.90","1":"10.90"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"10.90","1":"10.90"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"10.90","1":"10.90"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"10.90","1":"10.90"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"10.90","1":"10.90"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"9.90","1":"9.90"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"8.90","1":"8.90"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"7.90","1":"7.90"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"6.90","1":"6.90"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"6.34","1":"6.34"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"7.34","1":"7.34"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"6.80","1":"6.80"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"7.04","1":"7.04"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"8.04","1":"8.04"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"9.04","1":"9.04"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"9.90","1":"9.90"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"9.22","1":"9.22"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"8.41","1":"8.41"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"7.97","1":"7.97"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"7.21","1":"7.21"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"6.55","1":"6.55"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"6.44","1":"6.44"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"6.34","1":"6.34"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"6.90","1":"6.90"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"6.80","1":"6.80"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"6.11","1":"6.11"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"7.15","1":"7.15"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"7.88","1":"7.88"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"8.82","1":"8.82"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"8.70","1":"8.70"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"8.25","1":"8.25"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"8.02","1":"8.02"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.37","1":"7.37"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"8.22","1":"8.22"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"8.06","1":"8.06"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"8.10","1":"8.10"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.75","1":"7.75"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.42","1":"7.42"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.99","1":"7.99"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"7.50","1":"7.50"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.50","1":"7.50"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"7.89","1":"7.89"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"7.85","1":"7.85"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"7.41","1":"7.41"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"6.59","1":"6.59"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"6.80","1":"6.80"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"7.49","1":"7.49"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.16","1":"7.16"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"7.40","1":"7.40"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"7.01","1":"7.01"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"6.70","1":"6.70"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"6.41","1":"6.41"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"7.40","1":"7.40"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"7.52","1":"7.52"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.03","1":"8.03"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.75","1":"8.75"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.24","1":"8.24"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"7.99","1":"7.99"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"7.95","1":"7.95"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.22","1":"8.22"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.92","1":"7.92"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"8.16","1":"8.16"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"9.16","1":"9.16"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.30","1":"9.30"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"8.91","1":"8.91"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"9.42","1":"9.42"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"9.99","1":"9.99"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.59","1":"9.59"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"9.06","1":"9.06"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"8.89","1":"8.89"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"8.76","1":"8.76"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"9.20","1":"9.20"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.64","1":"8.64"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.60","1":"8.60"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"8.80","1":"8.80"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.80","1":"7.80"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"7.81","1":"7.81"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"7.10","1":"7.10"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"7.35","1":"7.35"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"7.00","1":"7.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"7.50","1":"7.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"7.00","1":"7.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"7.03","1":"7.03"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"6.12","1":"6.12"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"6.50","1":"6.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"6.91","1":"6.91"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"6.60","1":"6.60"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"6.85","1":"6.85"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"6.70","1":"6.70"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"6.89","1":"6.89"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"7.09","1":"7.09"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"6.70","1":"6.70"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"7.44","1":"7.44"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"6.90","1":"6.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"6.99","1":"6.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"6.51","1":"6.51"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"6.75","1":"6.75"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"6.55","1":"6.55"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"6.76","1":"6.76"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"6.60","1":"6.60"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"6.51","1":"6.51"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"6.55","1":"6.55"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"6.98","1":"6.98"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"7.29","1":"7.29"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"7.12","1":"7.12"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"7.25","1":"7.25"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"7.05","1":"7.05"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"6.70","1":"6.70"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"6.93","1":"6.93"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"7.02","1":"7.02"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"6.81","1":"6.81"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"7.01","1":"7.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.38","1":"7.38"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"7.45","1":"7.45"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.07","1":"7.07"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.75","1":"6.75"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"7.30","1":"7.30"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"6.76","1":"6.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"6.41","1":"6.41"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"7.15","1":"7.15"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"7.22","1":"7.22"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.78","1":"6.78"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"6.53","1":"6.53"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"6.32","1":"6.32"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"6.33","1":"6.33"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.95","1":"6.95"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"6.97","1":"6.97"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"7.05","1":"7.05"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"6.90","1":"6.90"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"6.91","1":"6.91"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"7.11","1":"7.11"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"6.95","1":"6.95"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"6.80","1":"6.80"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"6.99","1":"6.99"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.65","1":"6.65"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"6.47","1":"6.47"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.51","1":"6.51"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.69","1":"6.69"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"6.78","1":"6.78"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"6.62","1":"6.62"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"6.90","1":"6.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"6.84","1":"6.84"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.77","1":"6.77"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"6.54","1":"6.54"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"6.31","1":"6.31"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"6.20","1":"6.20"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"6.49","1":"6.49"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.55","1":"6.55"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"6.81","1":"6.81"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.80","1":"6.80"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"6.84","1":"6.84"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"6.60","1":"6.60"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"7.12","1":"7.12"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"7.18","1":"7.18"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"7.29","1":"7.29"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"7.05","1":"7.05"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"7.00","1":"7.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"7.14","1":"7.14"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"6.98","1":"6.98"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"6.91","1":"6.91"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"6.61","1":"6.61"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"6.70","1":"6.70"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"6.70","1":"6.70"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"6.21","1":"6.21"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"6.40","1":"6.40"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"6.03","1":"6.03"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"6.19","1":"6.19"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"6.29","1":"6.29"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"6.19","1":"6.19"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"5.93","1":"5.93"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"6.93","1":"6.93"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"7.93","1":"7.93"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.79","1":"7.79"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.06","1":"8.06"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.90","1":"7.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"7.88","1":"7.88"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"7.52","1":"7.52"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.50","1":"7.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.86","1":"7.86"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.55","1":"8.55"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"8.64","1":"8.64"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.52","1":"8.52"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.63","1":"8.63"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"8.36","1":"8.36"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.25","1":"8.25"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"8.06","1":"8.06"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"8.01","1":"8.01"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"8.10","1":"8.10"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"8.35","1":"8.35"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"8.49","1":"8.49"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.16","1":"8.16"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"8.35","1":"8.35"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.10","1":"8.10"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.12","1":"8.12"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.99","1":"7.99"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.95","1":"7.95"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.72","1":"7.72"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.90","1":"7.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.57","1":"7.57"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.94","1":"7.94"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.01","1":"8.01"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"8.03","1":"8.03"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"7.91","1":"7.91"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.22","1":"8.22"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.02","1":"8.02"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"7.77","1":"7.77"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"8.19","1":"8.19"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.15","1":"8.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.26","1":"8.26"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"8.34","1":"8.34"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.58","1":"8.58"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"8.45","1":"8.45"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"8.56","1":"8.56"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"8.80","1":"8.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"8.93","1":"8.93"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.78","1":"8.78"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.70","1":"8.70"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.65","1":"8.65"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"8.87","1":"8.87"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.68","1":"8.68"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.69","1":"8.69"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.71","1":"8.71"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"9.71","1":"9.71"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"10.71","1":"10.71"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"11.71","1":"11.71"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"12.59","1":"12.59"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.34","1":"12.34"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"11.50","1":"11.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"14.50","1":"14.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"15.50","1":"15.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"15.72","1":"15.72"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.54","1":"15.54"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"15.30","1":"15.30"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"15.03","1":"15.03"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"15.16","1":"15.16"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"16.16","1":"16.16"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"17.16","1":"17.16"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.88","1":"17.88"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"17.36","1":"17.36"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"17.69","1":"17.69"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.01","1":"17.01"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"16.94","1":"16.94"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.94","1":"17.94"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.02","1":"18.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.92","1":"17.92"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"18.09","1":"18.09"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"18.39","1":"18.39"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"18.15","1":"18.15"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.71","1":"17.71"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.70","1":"17.70"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.60","1":"17.60"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.12","1":"17.12"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"16.79","1":"16.79"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.95","1":"16.95"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"16.60","1":"16.60"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"16.38","1":"16.38"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.38","1":"17.38"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"18.08","1":"18.08"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"17.91","1":"17.91"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.68","1":"18.68"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.06","1":"18.06"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.60","1":"18.60"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"18.14","1":"18.14"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.83","1":"17.83"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"16.93","1":"16.93"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"15.93","1":"15.93"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"16.01","1":"16.01"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"15.71","1":"15.71"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"15.99","1":"15.99"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.12","1":"16.12"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.32","1":"16.32"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.28","1":"16.28"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"15.95","1":"15.95"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"15.87","1":"15.87"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.42","1":"16.42"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.03","1":"16.03"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.44","1":"16.44"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"16.25","1":"16.25"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.24","1":"16.24"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.18","1":"16.18"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.02","1":"16.02"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.06","1":"15.06"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"14.64","1":"14.64"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.10","1":"14.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"13.55","1":"13.55"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"13.91","1":"13.91"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"14.21","1":"14.21"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"14.34","1":"14.34"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"13.34","1":"13.34"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"13.33","1":"13.33"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"12.89","1":"12.89"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"12.78","1":"12.78"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"13.34","1":"13.34"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"14.14","1":"14.14"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.97","1":"14.97"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.38","1":"15.38"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.88","1":"15.88"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.98","1":"14.98"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"14.53","1":"14.53"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"14.23","1":"14.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"14.34","1":"14.34"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"14.41","1":"14.41"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"14.86","1":"14.86"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"15.22","1":"15.22"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"15.88","1":"15.88"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"15.44","1":"15.44"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"14.77","1":"14.77"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"14.78","1":"14.78"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.68","1":"15.68"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"15.89","1":"15.89"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"16.12","1":"16.12"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"17.12","1":"17.12"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"18.12","1":"18.12"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"19.06","1":"19.06"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.65","1":"18.65"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"18.34","1":"18.34"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"17.46","1":"17.46"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"17.31","1":"17.31"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"17.61","1":"17.61"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"17.36","1":"17.36"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"17.30","1":"17.30"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"16.79","1":"16.79"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"17.24","1":"17.24"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"17.39","1":"17.39"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"16.05","1":"16.05"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"15.51","1":"15.51"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.75","1":"15.75"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"15.49","1":"15.49"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"15.08","1":"15.08"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"14.60","1":"14.60"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"14.78","1":"14.78"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"15.05","1":"15.05"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"15.20","1":"15.20"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"16.20","1":"16.20"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"17.20","1":"17.20"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"17.98","1":"17.98"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"17.02","1":"17.02"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"16.97","1":"16.97"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"16.65","1":"16.65"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"17.60","1":"17.60"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"17.81","1":"17.81"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"17.70","1":"17.70"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"17.58","1":"17.58"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"17.47","1":"17.47"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"17.29","1":"17.29"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"16.90","1":"16.90"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"17.45","1":"17.45"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"17.18","1":"17.18"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"17.27","1":"17.27"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"17.13","1":"17.13"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"17.44","1":"17.44"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"17.16","1":"17.16"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"17.03","1":"17.03"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"16.99","1":"16.99"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"16.87","1":"16.87"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"17.30","1":"17.30"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"17.29","1":"17.29"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"17.08","1":"17.08"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"17.35","1":"17.35"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"17.01","1":"17.01"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"17.26","1":"17.26"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"17.68","1":"17.68"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"17.66","1":"17.66"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"17.14","1":"17.14"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"16.88","1":"16.88"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.99","1":"16.99"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.94","1":"16.94"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"16.98","1":"16.98"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"16.77","1":"16.77"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"16.80","1":"16.80"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"16.80","1":"16.80"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"16.97","1":"16.97"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"16.90","1":"16.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"16.85","1":"16.85"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"16.94","1":"16.94"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"16.09","1":"16.09"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"16.27","1":"16.27"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"16.39","1":"16.39"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"16.15","1":"16.15"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"16.35","1":"16.35"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"16.34","1":"16.34"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"16.15","1":"16.15"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"16.12","1":"16.12"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"16.31","1":"16.31"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"16.69","1":"16.69"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"17.69","1":"17.69"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"18.69","1":"18.69"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.69","1":"19.69"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"20.69","1":"20.69"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"20.37","1":"20.37"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"20.28","1":"20.28"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"20.12","1":"20.12"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"20.01","1":"20.01"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"20.01","1":"20.01"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"20.01","1":"20.01"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"20.25","1":"20.25"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"20.73","1":"20.73"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.51","1":"20.51"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"20.53","1":"20.53"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"20.81","1":"20.81"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"20.52","1":"20.52"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"21.13","1":"21.13"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"20.60","1":"20.60"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"20.51","1":"20.51"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"20.35","1":"20.35"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"21.21","1":"21.21"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"21.24","1":"21.24"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"20.92","1":"20.92"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"21.96","1":"21.96"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"21.38","1":"21.38"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"21.18","1":"21.18"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"21.23","1":"21.23"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"21.17","1":"21.17"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"20.30","1":"20.30"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"20.60","1":"20.60"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"20.60","1":"20.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"20.85","1":"20.85"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"21.12","1":"21.12"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"21.27","1":"21.27"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"22.33","1":"22.33"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"23.44","1":"23.44"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"23.47","1":"23.47"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"22.75","1":"22.75"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"22.30","1":"22.30"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"22.36","1":"22.36"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"22.20","1":"22.20"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"21.09","1":"21.09"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"20.04","1":"20.04"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"19.20","1":"19.20"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"19.35","1":"19.35"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"19.42","1":"19.42"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"18.67","1":"18.67"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"18.21","1":"18.21"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"18.03","1":"18.03"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"17.03","1":"17.03"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"16.75","1":"16.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.60","1":"17.60"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"17.00","1":"17.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"17.32","1":"17.32"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"17.01","1":"17.01"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"16.80","1":"16.80"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.63","1":"16.63"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"14.86","1":"14.86"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.91","1":"13.91"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"13.83","1":"13.83"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"13.41","1":"13.41"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"13.25","1":"13.25"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.84","1":"13.84"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.55","1":"13.55"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"13.70","1":"13.70"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"13.34","1":"13.34"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"13.13","1":"13.13"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"13.20","1":"13.20"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"13.06","1":"13.06"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.90","1":"12.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.88","1":"12.88"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.89","1":"12.89"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"12.86","1":"12.86"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"12.96","1":"12.96"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"12.90","1":"12.90"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"12.85","1":"12.85"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"13.04","1":"13.04"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"13.25","1":"13.25"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"14.25","1":"14.25"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.83","1":"13.83"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.51","1":"13.51"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"13.68","1":"13.68"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"13.39","1":"13.39"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"13.16","1":"13.16"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"13.05","1":"13.05"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"13.49","1":"13.49"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"13.64","1":"13.64"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"13.86","1":"13.86"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"13.60","1":"13.60"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"13.60","1":"13.60"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"13.34","1":"13.34"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"12.95","1":"12.95"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"12.96","1":"12.96"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"12.95","1":"12.95"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"12.82","1":"12.82"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"12.65","1":"12.65"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.55","1":"12.55"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"12.81","1":"12.81"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"12.50","1":"12.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"12.69","1":"12.69"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"12.50","1":"12.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"12.01","1":"12.01"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"12.18","1":"12.18"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"11.51","1":"11.51"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"11.73","1":"11.73"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"11.70","1":"11.70"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"11.98","1":"11.98"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"11.99","1":"11.99"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"12.30","1":"12.30"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.03","1":"12.03"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"12.02","1":"12.02"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"11.83","1":"11.83"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"11.72","1":"11.72"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"12.37","1":"12.37"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"12.30","1":"12.30"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"11.97","1":"11.97"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"12.09","1":"12.09"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"12.03","1":"12.03"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"12.01","1":"12.01"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"11.99","1":"11.99"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"12.33","1":"12.33"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.94","1":"11.94"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"12.80","1":"12.80"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"12.81","1":"12.81"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"12.57","1":"12.57"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"12.58","1":"12.58"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"12.28","1":"12.28"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"11.95","1":"11.95"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"11.87","1":"11.87"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"11.94","1":"11.94"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"11.95","1":"11.95"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"11.74","1":"11.74"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.93","1":"11.93"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"11.34","1":"11.34"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"10.35","1":"10.35"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.56","1":"10.56"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.88","1":"10.88"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.66","1":"9.66"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.75","1":"9.75"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.94","1":"9.94"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"9.65","1":"9.65"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.70","1":"9.70"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"9.70","1":"9.70"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"8.81","1":"8.81"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.14","1":"9.14"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"8.70","1":"8.70"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.18","1":"9.18"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"8.90","1":"8.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.01","1":"9.01"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"9.01","1":"9.01"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.15","1":"9.15"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.15","1":"9.15"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"9.32","1":"9.32"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.35","1":"9.35"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"9.60","1":"9.60"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.15","1":"9.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"8.80","1":"8.80"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.11","1":"9.11"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.06","1":"9.06"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"8.62","1":"8.62"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"8.90","1":"8.90"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"8.73","1":"8.73"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"8.80","1":"8.80"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"8.89","1":"8.89"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"8.95","1":"8.95"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"8.97","1":"8.97"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"8.95","1":"8.95"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"9.08","1":"9.08"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.28","1":"9.28"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.23","1":"9.23"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.96","1":"9.96"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"10.43","1":"10.43"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"10.45","1":"10.45"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.03","1":"10.03"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.04","1":"10.04"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"10.29","1":"10.29"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"10.20","1":"10.20"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"10.10","1":"10.10"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.10","1":"10.10"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.93","1":"9.93"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.95","1":"9.95"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"9.97","1":"9.97"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"9.65","1":"9.65"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.66","1":"9.66"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"9.72","1":"9.72"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"8.51","1":"8.51"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.74","1":"8.74"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.08","1":"8.08"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.25","1":"8.25"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.36","1":"8.36"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.86","1":"8.86"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.64","1":"8.64"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"8.54","1":"8.54"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"8.54","1":"8.54"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.70","1":"8.70"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"8.72","1":"8.72"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"8.70","1":"8.70"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"8.60","1":"8.60"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.25","1":"8.25"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.72","1":"8.72"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.75","1":"8.75"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.65","1":"8.65"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.65","1":"8.65"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"8.65","1":"8.65"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.40","1":"8.40"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.48","1":"8.48"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.49","1":"8.49"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"8.30","1":"8.30"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.26","1":"8.26"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.30","1":"8.30"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.39","1":"8.39"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.40","1":"8.40"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.34","1":"8.34"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.35","1":"8.35"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.15","1":"8.15"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.25","1":"8.25"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.27","1":"8.27"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.30","1":"8.30"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.12","1":"8.12"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.30","1":"8.30"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.22","1":"8.22"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.12","1":"8.12"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.26","1":"8.26"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.26","1":"8.26"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.03","1":"8.03"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.12","1":"8.12"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.09","1":"8.09"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.45","1":"8.45"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.76","1":"8.76"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.85","1":"8.85"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.24","1":"9.24"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.86","1":"8.86"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.08","1":"9.08"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.08","1":"9.08"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.55","1":"8.55"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.51","1":"8.51"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.96","1":"8.96"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"8.66","1":"8.66"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"8.85","1":"8.85"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.97","1":"8.97"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.99","1":"8.99"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.71","1":"8.71"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.98","1":"8.98"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.80","1":"8.80"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"9.18","1":"9.18"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.30","1":"9.30"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.89","1":"9.89"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.85","1":"9.85"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.77","1":"9.77"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.98","1":"9.98"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.95","1":"9.95"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"10.05","1":"10.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.99","1":"9.99"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"10.99","1":"10.99"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"11.28","1":"11.28"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"11.22","1":"11.22"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"12.17","1":"12.17"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"12.97","1":"12.97"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"12.55","1":"12.55"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"12.22","1":"12.22"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"12.21","1":"12.21"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"12.01","1":"12.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"11.53","1":"11.53"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"12.23","1":"12.23"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"12.66","1":"12.66"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.25","1":"12.25"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"12.40","1":"12.40"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"12.20","1":"12.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"12.20","1":"12.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"12.20","1":"12.20"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"12.70","1":"12.70"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"12.71","1":"12.71"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"12.69","1":"12.69"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"12.39","1":"12.39"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"12.49","1":"12.49"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"12.32","1":"12.32"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"12.70","1":"12.70"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"13.16","1":"13.16"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"13.55","1":"13.55"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"13.36","1":"13.36"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.67","1":"13.67"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.86","1":"13.86"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.98","1":"13.98"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"13.51","1":"13.51"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"13.56","1":"13.56"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"13.45","1":"13.45"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"13.50","1":"13.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"13.65","1":"13.65"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"13.81","1":"13.81"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"13.69","1":"13.69"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"14.04","1":"14.04"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"13.89","1":"13.89"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"13.72","1":"13.72"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"13.40","1":"13.40"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"13.39","1":"13.39"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"13.76","1":"13.76"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"14.38","1":"14.38"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"14.86","1":"14.86"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"15.10","1":"15.10"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"15.92","1":"15.92"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"16.92","1":"16.92"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"17.51","1":"17.51"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.88","1":"16.88"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.01","1":"16.01"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"16.15","1":"16.15"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.22","1":"16.22"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"15.36","1":"15.36"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"15.56","1":"15.56"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"15.04","1":"15.04"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"15.05","1":"15.05"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"15.69","1":"15.69"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"15.58","1":"15.58"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"15.23","1":"15.23"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"15.16","1":"15.16"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"15.25","1":"15.25"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"15.29","1":"15.29"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"15.15","1":"15.15"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"15.40","1":"15.40"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"16.40","1":"16.40"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"16.83","1":"16.83"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"16.08","1":"16.08"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"15.87","1":"15.87"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.07","1":"16.07"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"15.66","1":"15.66"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"15.93","1":"15.93"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"16.29","1":"16.29"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.31","1":"16.31"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"16.03","1":"16.03"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"15.95","1":"15.95"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"15.90","1":"15.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"16.24","1":"16.24"},{"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":"15.70","1":"15.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"15.60","1":"15.60"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"15.60","1":"15.60"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"16.08","1":"16.08"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"16.15","1":"16.15"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"16.10","1":"16.10"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.02","1":"16.02"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"16.24","1":"16.24"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.52","1":"16.52"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.40","1":"16.40"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.31","1":"16.31"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"16.35","1":"16.35"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.52","1":"16.52"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.74","1":"16.74"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.57","1":"16.57"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.57","1":"16.57"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"16.58","1":"16.58"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"16.49","1":"16.49"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"16.32","1":"16.32"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"16.32","1":"16.32"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"16.24","1":"16.24"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"16.12","1":"16.12"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"15.91","1":"15.91"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"16.00","1":"16.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"15.75","1":"15.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"15.70","1":"15.70"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"15.62","1":"15.62"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"15.98","1":"15.98"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"16.25","1":"16.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"16.11","1":"16.11"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"16.48","1":"16.48"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"17.47","1":"17.47"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"17.69","1":"17.69"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"17.60","1":"17.60"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"17.88","1":"17.88"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"17.77","1":"17.77"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"17.92","1":"17.92"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"17.95","1":"17.95"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"17.96","1":"17.96"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"17.72","1":"17.72"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"17.17","1":"17.17"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"17.28","1":"17.28"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"17.20","1":"17.20"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"17.40","1":"17.40"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"17.51","1":"17.51"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"17.50","1":"17.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"17.20","1":"17.20"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"17.50","1":"17.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"17.84","1":"17.84"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"18.84","1":"18.84"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"19.24","1":"19.24"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"18.99","1":"18.99"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"19.97","1":"19.97"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"19.57","1":"19.57"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"18.80","1":"18.80"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"17.45","1":"17.45"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"18.37","1":"18.37"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"17.95","1":"17.95"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"18.23","1":"18.23"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"18.03","1":"18.03"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"17.98","1":"17.98"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"17.95","1":"17.95"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"18.21","1":"18.21"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"17.84","1":"17.84"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.85","1":"17.85"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"17.83","1":"17.83"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"18.11","1":"18.11"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"18.81","1":"18.81"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"19.37","1":"19.37"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"19.15","1":"19.15"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"18.15","1":"18.15"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"17.71","1":"17.71"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"17.80","1":"17.80"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.66","1":"17.66"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"17.69","1":"17.69"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"17.63","1":"17.63"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"17.33","1":"17.33"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"17.28","1":"17.28"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"17.13","1":"17.13"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.23","1":"17.23"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"17.15","1":"17.15"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.20","1":"17.20"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"17.25","1":"17.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"17.20","1":"17.20"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"17.20","1":"17.20"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"17.36","1":"17.36"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"17.20","1":"17.20"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"17.27","1":"17.27"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"17.25","1":"17.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"17.36","1":"17.36"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"17.48","1":"17.48"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"17.78","1":"17.78"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"18.78","1":"18.78"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"18.50","1":"18.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"18.16","1":"18.16"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"18.27","1":"18.27"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"19.03","1":"19.03"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"19.10","1":"19.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"18.56","1":"18.56"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"19.49","1":"19.49"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"19.60","1":"19.60"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"20.05","1":"20.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"21.05","1":"21.05"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"22.10","1":"22.10"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"22.63","1":"22.63"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"21.65","1":"21.65"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"22.08","1":"22.08"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"21.79","1":"21.79"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"21.83","1":"21.83"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"21.80","1":"21.80"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"21.51","1":"21.51"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"21.09","1":"21.09"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"20.79","1":"20.79"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.77","1":"19.77"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.83","1":"19.83"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.77","1":"19.77"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"18.96","1":"18.96"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.40","1":"19.40"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"19.38","1":"19.38"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"18.91","1":"18.91"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"19.03","1":"19.03"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"19.10","1":"19.10"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"17.95","1":"17.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"18.47","1":"18.47"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"19.05","1":"19.05"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"19.07","1":"19.07"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"19.13","1":"19.13"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"18.99","1":"18.99"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"19.02","1":"19.02"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"19.26","1":"19.26"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"19.26","1":"19.26"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.16","1":"19.16"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.30","1":"19.30"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.12","1":"19.12"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"19.21","1":"19.21"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"18.97","1":"18.97"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"18.87","1":"18.87"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"18.88","1":"18.88"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"18.80","1":"18.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"19.15","1":"19.15"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"20.15","1":"20.15"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"20.66","1":"20.66"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"20.20","1":"20.20"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"19.68","1":"19.68"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"19.25","1":"19.25"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"19.28","1":"19.28"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"19.39","1":"19.39"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.93","1":"18.93"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"18.53","1":"18.53"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"18.55","1":"18.55"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"17.87","1":"17.87"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"18.01","1":"18.01"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"17.76","1":"17.76"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"17.77","1":"17.77"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"17.32","1":"17.32"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"17.58","1":"17.58"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"17.84","1":"17.84"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"17.04","1":"17.04"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"17.55","1":"17.55"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"17.55","1":"17.55"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"17.67","1":"17.67"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"18.01","1":"18.01"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"17.85","1":"17.85"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"18.38","1":"18.38"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"19.28","1":"19.28"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"19.89","1":"19.89"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"19.94","1":"19.94"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"19.92","1":"19.92"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"18.92","1":"18.92"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"18.29","1":"18.29"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"18.50","1":"18.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"18.40","1":"18.40"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"18.49","1":"18.49"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"19.18","1":"19.18"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.81","1":"18.81"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"19.06","1":"19.06"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"19.04","1":"19.04"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"19.22","1":"19.22"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"18.86","1":"18.86"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"18.71","1":"18.71"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"18.28","1":"18.28"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"18.30","1":"18.30"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"18.38","1":"18.38"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"18.33","1":"18.33"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"18.10","1":"18.10"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"18.11","1":"18.11"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"18.19","1":"18.19"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"18.54","1":"18.54"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"18.87","1":"18.87"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"18.81","1":"18.81"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"19.36","1":"19.36"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"19.71","1":"19.71"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"20.71","1":"20.71"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"21.74","1":"21.74"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"22.02","1":"22.02"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"20.98","1":"20.98"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"21.16","1":"21.16"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"22.06","1":"22.06"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"21.59","1":"21.59"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"21.14","1":"21.14"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.42","1":"20.42"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"20.52","1":"20.52"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"21.54","1":"21.54"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"22.30","1":"22.30"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"22.37","1":"22.37"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"21.88","1":"21.88"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"22.41","1":"22.41"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"21.96","1":"21.96"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"22.16","1":"22.16"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"23.09","1":"23.09"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.79","1":"22.79"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.92","1":"23.92"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"25.11","1":"25.11"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"24.70","1":"24.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.88","1":"24.88"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.54","1":"24.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.29","1":"24.29"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.95","1":"24.95"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.45","1":"25.45"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.96","1":"24.96"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"24.99","1":"24.99"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"24.19","1":"24.19"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"24.47","1":"24.47"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.44","1":"23.44"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"23.04","1":"23.04"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"24.10","1":"24.10"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"23.09","1":"23.09"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"22.15","1":"22.15"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"22.73","1":"22.73"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"23.02","1":"23.02"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"23.34","1":"23.34"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"23.96","1":"23.96"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"23.75","1":"23.75"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.04","1":"24.04"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"24.17","1":"24.17"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"23.52","1":"23.52"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"24.17","1":"24.17"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"24.13","1":"24.13"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"24.18","1":"24.18"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"24.93","1":"24.93"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"24.54","1":"24.54"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"24.26","1":"24.26"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"24.13","1":"24.13"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"24.07","1":"24.07"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.39","1":"24.39"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"24.08","1":"24.08"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"24.35","1":"24.35"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"23.99","1":"23.99"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.91","1":"23.91"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.80","1":"23.80"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.51","1":"23.51"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"23.61","1":"23.61"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"24.50","1":"24.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"24.39","1":"24.39"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"23.92","1":"23.92"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"24.89","1":"24.89"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"25.51","1":"25.51"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"26.73","1":"26.73"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"26.50","1":"26.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"26.48","1":"26.48"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"26.73","1":"26.73"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"25.52","1":"25.52"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"25.22","1":"25.22"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"24.74","1":"24.74"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"24.55","1":"24.55"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.33","1":"23.33"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"22.39","1":"22.39"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.09","1":"23.09"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"23.89","1":"23.89"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"24.83","1":"24.83"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"24.98","1":"24.98"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.71","1":"24.71"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"25.68","1":"25.68"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"25.37","1":"25.37"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"25.72","1":"25.72"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.19","1":"25.19"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"25.10","1":"25.10"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"24.99","1":"24.99"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"24.87","1":"24.87"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"24.88","1":"24.88"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"25.02","1":"25.02"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"25.14","1":"25.14"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"24.73","1":"24.73"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"24.50","1":"24.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"23.97","1":"23.97"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.50","1":"24.50"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"24.45","1":"24.45"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"23.88","1":"23.88"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"23.75","1":"23.75"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"22.57","1":"22.57"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"21.60","1":"21.60"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"20.88","1":"20.88"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"21.59","1":"21.59"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"21.98","1":"21.98"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"21.65","1":"21.65"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"22.01","1":"22.01"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"21.69","1":"21.69"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"21.67","1":"21.67"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"21.50","1":"21.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"22.04","1":"22.04"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"22.13","1":"22.13"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"21.68","1":"21.68"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"21.65","1":"21.65"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"21.08","1":"21.08"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"20.88","1":"20.88"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"20.86","1":"20.86"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"20.67","1":"20.67"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"20.48","1":"20.48"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"20.01","1":"20.01"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"19.90","1":"19.90"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.83","1":"19.83"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"19.73","1":"19.73"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"19.69","1":"19.69"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"19.91","1":"19.91"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.78","1":"19.78"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.69","1":"19.69"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"19.69","1":"19.69"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"19.70","1":"19.70"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.32","1":"19.32"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"19.47","1":"19.47"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"19.42","1":"19.42"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"19.18","1":"19.18"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"19.20","1":"19.20"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"19.44","1":"19.44"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"19.29","1":"19.29"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.35","1":"19.35"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"20.35","1":"20.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"21.36","1":"21.36"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"22.42","1":"22.42"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"22.91","1":"22.91"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"23.87","1":"23.87"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"23.12","1":"23.12"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"22.75","1":"22.75"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"22.70","1":"22.70"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"22.75","1":"22.75"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"22.51","1":"22.51"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"22.71","1":"22.71"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"22.74","1":"22.74"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"22.70","1":"22.70"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"22.40","1":"22.40"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"22.38","1":"22.38"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"23.05","1":"23.05"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"24.20","1":"24.20"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"25.41","1":"25.41"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"25.57","1":"25.57"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"26.84","1":"26.84"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"28.18","1":"28.18"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"29.58","1":"29.58"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"31.05","1":"31.05"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"32.60","1":"32.60"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"34.23","1":"34.23"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"35.94","1":"35.94"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"37.73","1":"37.73"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"39.61","1":"39.61"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"37.91","1":"37.91"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"39.80","1":"39.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"41.79","1":"41.79"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"40.71","1":"40.71"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"40.99","1":"40.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"40.29","1":"40.29"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"38.48","1":"38.48"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"37.99","1":"37.99"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"38.02","1":"38.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"38.04","1":"38.04"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"39.06","1":"39.06"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"38.38","1":"38.38"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"38.00","1":"38.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"39.90","1":"39.90"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.98","1":"39.98"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"38.24","1":"38.24"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"38.04","1":"38.04"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"38.52","1":"38.52"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"40.44","1":"40.44"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"39.38","1":"39.38"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"37.86","1":"37.86"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"37.01","1":"37.01"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"36.02","1":"36.02"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"36.03","1":"36.03"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"36.46","1":"36.46"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"35.46","1":"35.46"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"34.38","1":"34.38"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"33.80","1":"33.80"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"34.38","1":"34.38"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"32.67","1":"32.67"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"34.18","1":"34.18"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"33.60","1":"33.60"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"35.28","1":"35.28"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"37.04","1":"37.04"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"37.93","1":"37.93"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"37.64","1":"37.64"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"37.43","1":"37.43"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"39.30","1":"39.30"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"41.26","1":"41.26"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"43.01","1":"43.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"43.53","1":"43.53"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"43.19","1":"43.19"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"42.01","1":"42.01"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"42.29","1":"42.29"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"41.20","1":"41.20"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"40.98","1":"40.98"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"41.37","1":"41.37"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"42.50","1":"42.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"41.85","1":"41.85"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"40.70","1":"40.70"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"40.61","1":"40.61"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"41.10","1":"41.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"43.15","1":"43.15"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"43.91","1":"43.91"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"43.55","1":"43.55"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"44.67","1":"44.67"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"44.69","1":"44.69"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"44.51","1":"44.51"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"44.08","1":"44.08"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"42.86","1":"42.86"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"43.10","1":"43.10"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"43.30","1":"43.30"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"43.09","1":"43.09"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"42.52","1":"42.52"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"41.99","1":"41.99"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"41.98","1":"41.98"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"43.70","1":"43.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"43.26","1":"43.26"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"43.69","1":"43.69"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"44.10","1":"44.10"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"46.30","1":"46.30"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"47.88","1":"47.88"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"45.49","1":"45.49"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"43.22","1":"43.22"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"41.06","1":"41.06"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"39.01","1":"39.01"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"37.06","1":"37.06"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"35.21","1":"35.21"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"35.14","1":"35.14"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"35.69","1":"35.69"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"34.67","1":"34.67"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"34.33","1":"34.33"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"34.25","1":"34.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"33.37","1":"33.37"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"33.35","1":"33.35"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"32.87","1":"32.87"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"32.68","1":"32.68"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"32.19","1":"32.19"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"32.28","1":"32.28"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"33.89","1":"33.89"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"34.36","1":"34.36"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"33.94","1":"33.94"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"34.94","1":"34.94"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"33.95","1":"33.95"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"34.11","1":"34.11"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"32.59","1":"32.59"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"32.70","1":"32.70"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"32.20","1":"32.20"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"32.70","1":"32.70"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"32.55","1":"32.55"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"32.70","1":"32.70"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"32.81","1":"32.81"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"32.56","1":"32.56"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"32.45","1":"32.45"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"30.99","1":"30.99"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"31.00","1":"31.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"30.62","1":"30.62"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"30.62","1":"30.62"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"30.80","1":"30.80"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"32.05","1":"32.05"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"31.25","1":"31.25"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"31.04","1":"31.04"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"31.38","1":"31.38"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"31.40","1":"31.40"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"31.28","1":"31.28"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"31.00","1":"31.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"30.99","1":"30.99"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"31.00","1":"31.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"31.00","1":"31.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"31.15","1":"31.15"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"31.25","1":"31.25"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"31.25","1":"31.25"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"30.70","1":"30.70"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"31.43","1":"31.43"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"32.82","1":"32.82"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"33.48","1":"33.48"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"32.98","1":"32.98"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"33.45","1":"33.45"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"33.38","1":"33.38"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"33.08","1":"33.08"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"33.09","1":"33.09"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"32.39","1":"32.39"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"32.04","1":"32.04"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"30.77","1":"30.77"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"31.38","1":"31.38"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"30.97","1":"30.97"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"30.95","1":"30.95"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"30.61","1":"30.61"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"29.08","1":"29.08"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"28.64","1":"28.64"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"28.50","1":"28.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"29.38","1":"29.38"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"29.16","1":"29.16"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"28.54","1":"28.54"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"29.23","1":"29.23"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"29.32","1":"29.32"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"30.59","1":"30.59"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"30.63","1":"30.63"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"29.14","1":"29.14"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"28.37","1":"28.37"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"28.26","1":"28.26"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"28.47","1":"28.47"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"28.41","1":"28.41"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"28.85","1":"28.85"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"29.10","1":"29.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"29.37","1":"29.37"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"29.16","1":"29.16"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"29.02","1":"29.02"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"29.13","1":"29.13"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"28.75","1":"28.75"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"29.47","1":"29.47"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"30.20","1":"30.20"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"30.13","1":"30.13"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"30.20","1":"30.20"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"29.81","1":"29.81"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"29.51","1":"29.51"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"30.84","1":"30.84"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"31.29","1":"31.29"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"31.52","1":"31.52"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"31.20","1":"31.20"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"31.00","1":"31.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"30.53","1":"30.53"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"29.99","1":"29.99"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"30.20","1":"30.20"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"31.12","1":"31.12"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"32.67","1":"32.67"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"34.30","1":"34.30"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"36.01","1":"36.01"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"37.49","1":"37.49"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"35.78","1":"35.78"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"35.90","1":"35.90"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"37.65","1":"37.65"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"36.68","1":"36.68"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"38.48","1":"38.48"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"37.65","1":"37.65"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"37.66","1":"37.66"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"37.37","1":"37.37"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"37.36","1":"37.36"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"37.31","1":"37.31"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"37.83","1":"37.83"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"39.41","1":"39.41"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"38.60","1":"38.60"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"39.88","1":"39.88"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"41.87","1":"41.87"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"43.96","1":"43.96"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"46.15","1":"46.15"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"48.45","1":"48.45"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"47.87","1":"47.87"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"45.87","1":"45.87"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"45.64","1":"45.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"46.36","1":"46.36"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"45.51","1":"45.51"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"46.14","1":"46.14"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"45.65","1":"45.65"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"43.68","1":"43.68"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"41.53","1":"41.53"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"43.05","1":"43.05"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"42.30","1":"42.30"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"42.78","1":"42.78"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"42.18","1":"42.18"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"42.09","1":"42.09"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"44.19","1":"44.19"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"44.74","1":"44.74"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"46.74","1":"46.74"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"45.87","1":"45.87"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"48.16","1":"48.16"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"49.21","1":"49.21"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"51.27","1":"51.27"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"52.19","1":"52.19"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"50.48","1":"50.48"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"52.28","1":"52.28"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"53.25","1":"53.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"53.01","1":"53.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"51.06","1":"51.06"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"53.61","1":"53.61"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"56.29","1":"56.29"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"55.16","1":"55.16"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"54.61","1":"54.61"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"53.09","1":"53.09"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"53.35","1":"53.35"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"50.69","1":"50.69"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"48.16","1":"48.16"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"49.22","1":"49.22"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"47.06","1":"47.06"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"48.07","1":"48.07"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"48.41","1":"48.41"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.64","1":"47.64"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"49.85","1":"49.85"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"52.34","1":"52.34"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"53.81","1":"53.81"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"52.86","1":"52.86"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"52.34","1":"52.34"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"54.95","1":"54.95"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"57.15","1":"57.15"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"59.83","1":"59.83"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"59.78","1":"59.78"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"60.80","1":"60.80"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"59.85","1":"59.85"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"62.74","1":"62.74"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"62.69","1":"62.69"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"61.95","1":"61.95"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"64.26","1":"64.26"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"66.68","1":"66.68"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"64.88","1":"64.88"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"66.36","1":"66.36"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"66.10","1":"66.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"65.32","1":"65.32"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"62.54","1":"62.54"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"61.46","1":"61.46"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"60.90","1":"60.90"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"60.02","1":"60.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"59.49","1":"59.49"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"61.60","1":"61.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"60.50","1":"60.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"60.40","1":"60.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"60.15","1":"60.15"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"58.44","1":"58.44"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"55.52","1":"55.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"57.36","1":"57.36"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"59.71","1":"59.71"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"59.22","1":"59.22"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"58.16","1":"58.16"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"57.36","1":"57.36"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"57.07","1":"57.07"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"54.39","1":"54.39"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"53.40","1":"53.40"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"53.26","1":"53.26"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"52.58","1":"52.58"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"52.18","1":"52.18"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"52.97","1":"52.97"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"53.48","1":"53.48"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"51.97","1":"51.97"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"51.98","1":"51.98"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"51.93","1":"51.93"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"54.11","1":"54.11"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"52.09","1":"52.09"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"54.69","1":"54.69"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"53.03","1":"53.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"52.84","1":"52.84"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"54.36","1":"54.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"52.18","1":"52.18"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"51.73","1":"51.73"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"49.94","1":"49.94"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"47.54","1":"47.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"45.17","1":"45.17"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"47.42","1":"47.42"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"47.19","1":"47.19"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"49.19","1":"49.19"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"51.64","1":"51.64"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"54.22","1":"54.22"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.96","1":"54.96"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"54.15","1":"54.15"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"53.79","1":"53.79"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"55.26","1":"55.26"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"54.09","1":"54.09"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"52.98","1":"52.98"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"53.66","1":"53.66"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"54.42","1":"54.42"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"54.64","1":"54.64"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"53.40","1":"53.40"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"56.07","1":"56.07"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"58.87","1":"58.87"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"59.65","1":"59.65"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"59.57","1":"59.57"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"59.29","1":"59.29"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"58.12","1":"58.12"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"55.22","1":"55.22"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"53.54","1":"53.54"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"54.39","1":"54.39"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"57.10","1":"57.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"55.62","1":"55.62"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"54.47","1":"54.47"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"51.81","1":"51.81"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"53.19","1":"53.19"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"53.52","1":"53.52"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"55.03","1":"55.03"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"57.78","1":"57.78"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"56.12","1":"56.12"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"55.71","1":"55.71"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"55.56","1":"55.56"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"56.34","1":"56.34"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"56.69","1":"56.69"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"57.32","1":"57.32"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"57.96","1":"57.96"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"60.85","1":"60.85"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"61.14","1":"61.14"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"60.08","1":"60.08"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"60.42","1":"60.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"60.71","1":"60.71"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"61.03","1":"61.03"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"62.24","1":"62.24"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"61.87","1":"61.87"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"62.37","1":"62.37"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.60","1":"62.60"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"60.92","1":"60.92"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"60.81","1":"60.81"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"60.63","1":"60.63"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"60.67","1":"60.67"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"60.42","1":"60.42"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"59.46","1":"59.46"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"57.80","1":"57.80"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"56.56","1":"56.56"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"56.86","1":"56.86"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"56.96","1":"56.96"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"59.80","1":"59.80"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"58.74","1":"58.74"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"57.57","1":"57.57"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"58.54","1":"58.54"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"58.49","1":"58.49"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"59.49","1":"59.49"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"62.35","1":"62.35"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"64.53","1":"64.53"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"66.32","1":"66.32"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"67.28","1":"67.28"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"64.92","1":"64.92"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"64.03","1":"64.03"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"64.07","1":"64.07"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"65.06","1":"65.06"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"68.31","1":"68.31"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"68.23","1":"68.23"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"66.84","1":"66.84"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"66.47","1":"66.47"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"69.14","1":"69.14"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"72.51","1":"72.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"70.13","1":"70.13"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"69.49","1":"69.49"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"72.96","1":"72.96"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"74.82","1":"74.82"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"74.28","1":"74.28"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"74.57","1":"74.57"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"75.94","1":"75.94"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"75.76","1":"75.76"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"76.06","1":"76.06"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"76.70","1":"76.70"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"75.46","1":"75.46"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"78.16","1":"78.16"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"81.84","1":"81.84"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"79.63","1":"79.63"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"80.87","1":"80.87"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"81.23","1":"81.23"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"84.09","1":"84.09"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"81.95","1":"81.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"78.27","1":"78.27"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"74.36","1":"74.36"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"77.43","1":"77.43"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"80.44","1":"80.44"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"81.34","1":"81.34"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.62","1":"80.62"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"79.23","1":"79.23"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"75.75","1":"75.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"75.49","1":"75.49"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"76.32","1":"76.32"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"74.77","1":"74.77"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"71.04","1":"71.04"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"74.59","1":"74.59"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"78.30","1":"78.30"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"78.87","1":"78.87"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"77.25","1":"77.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"75.00","1":"75.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"75.25","1":"75.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"77.50","1":"77.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"75.39","1":"75.39"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"74.50","1":"74.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"74.00","1":"74.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"75.93","1":"75.93"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"78.47","1":"78.47"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"75.17","1":"75.17"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"72.07","1":"72.07"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"72.45","1":"72.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"72.52","1":"72.52"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"74.47","1":"74.47"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"74.25","1":"74.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"73.28","1":"73.28"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"72.38","1":"72.38"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"73.71","1":"73.71"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"74.71","1":"74.71"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"73.53","1":"73.53"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"73.07","1":"73.07"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"73.07","1":"73.07"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"72.10","1":"72.10"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"73.43","1":"73.43"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"71.88","1":"71.88"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"68.48","1":"68.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"69.12","1":"69.12"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"70.30","1":"70.30"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"70.99","1":"70.99"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"71.10","1":"71.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"71.03","1":"71.03"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"71.43","1":"71.43"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"71.85","1":"71.85"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"73.68","1":"73.68"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"72.34","1":"72.34"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"72.88","1":"72.88"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"73.03","1":"73.03"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"72.14","1":"72.14"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"70.49","1":"70.49"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"69.48","1":"69.48"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"69.31","1":"69.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"71.26","1":"71.26"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"70.78","1":"70.78"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"69.98","1":"69.98"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"69.35","1":"69.35"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"69.85","1":"69.85"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"69.42","1":"69.42"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"69.46","1":"69.46"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"69.16","1":"69.16"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"68.67","1":"68.67"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"67.49","1":"67.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"66.14","1":"66.14"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"64.60","1":"64.60"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"61.52","1":"61.52"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"59.10","1":"59.10"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"61.00","1":"61.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"63.90","1":"63.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"63.34","1":"63.34"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"63.28","1":"63.28"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"64.03","1":"64.03"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"65.03","1":"65.03"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"66.41","1":"66.41"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"69.18","1":"69.18"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"67.73","1":"67.73"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"67.92","1":"67.92"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"67.99","1":"67.99"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"70.98","1":"70.98"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"71.40","1":"71.40"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"72.52","1":"72.52"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"72.16","1":"72.16"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"72.02","1":"72.02"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"72.00","1":"72.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"71.95","1":"71.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"70.98","1":"70.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"69.85","1":"69.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"69.93","1":"69.93"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"68.02","1":"68.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"68.05","1":"68.05"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"67.72","1":"67.72"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"67.38","1":"67.38"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"67.07","1":"67.07"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"65.61","1":"65.61"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"65.75","1":"65.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"64.54","1":"64.54"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"65.41","1":"65.41"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"64.04","1":"64.04"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"66.43","1":"66.43"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"66.47","1":"66.47"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"66.69","1":"66.69"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"66.91","1":"66.91"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"66.73","1":"66.73"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"65.91","1":"65.91"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"65.51","1":"65.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"66.59","1":"66.59"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"66.18","1":"66.18"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"64.95","1":"64.95"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"65.54","1":"65.54"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"66.09","1":"66.09"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"69.30","1":"69.30"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"70.35","1":"70.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"69.65","1":"69.65"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"69.50","1":"69.50"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"67.60","1":"67.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"67.65","1":"67.65"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"66.66","1":"66.66"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"64.99","1":"64.99"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"64.20","1":"64.20"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"62.87","1":"62.87"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"62.35","1":"62.35"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"62.35","1":"62.35"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"62.36","1":"62.36"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"59.69","1":"59.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"59.99","1":"59.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"58.52","1":"58.52"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"59.45","1":"59.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"59.03","1":"59.03"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"59.82","1":"59.82"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"60.25","1":"60.25"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"59.93","1":"59.93"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"59.24","1":"59.24"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"58.58","1":"58.58"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"57.97","1":"57.97"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"58.36","1":"58.36"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"58.11","1":"58.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"57.64","1":"57.64"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"58.00","1":"58.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"58.13","1":"58.13"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"57.80","1":"57.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"57.35","1":"57.35"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"57.00","1":"57.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"56.96","1":"56.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"56.35","1":"56.35"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"56.71","1":"56.71"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"55.85","1":"55.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"56.50","1":"56.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"56.86","1":"56.86"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"56.76","1":"56.76"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"56.72","1":"56.72"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"57.35","1":"57.35"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"58.02","1":"58.02"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"58.20","1":"58.20"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.38","1":"55.38"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.51","1":"55.51"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"55.61","1":"55.61"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"55.60","1":"55.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"58.38","1":"58.38"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"61.29","1":"61.29"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"64.35","1":"64.35"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.36","1":"67.36"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"64.69","1":"64.69"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"64.53","1":"64.53"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"64.20","1":"64.20"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"62.98","1":"62.98"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"63.90","1":"63.90"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"64.16","1":"64.16"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"67.36","1":"67.36"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"70.72","1":"70.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"69.79","1":"69.79"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"72.52","1":"72.52"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"73.72","1":"73.72"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"74.76","1":"74.76"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"74.81","1":"74.81"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"78.55","1":"78.55"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"79.88","1":"79.88"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"78.33","1":"78.33"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"78.30","1":"78.30"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"79.00","1":"79.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"79.12","1":"79.12"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"79.01","1":"79.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"79.02","1":"79.02"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"79.06","1":"79.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"80.01","1":"80.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"82.26","1":"82.26"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"82.02","1":"82.02"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"81.12","1":"81.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"80.55","1":"80.55"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"80.50","1":"80.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"79.40","1":"79.40"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"79.96","1":"79.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"79.51","1":"79.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"79.49","1":"79.49"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"78.20","1":"78.20"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"76.91","1":"76.91"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"74.24","1":"74.24"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"73.98","1":"73.98"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"74.48","1":"74.48"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"74.50","1":"74.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"75.22","1":"75.22"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"74.75","1":"74.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"74.49","1":"74.49"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"73.51","1":"73.51"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"73.28","1":"73.28"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"73.01","1":"73.01"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"70.75","1":"70.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"70.10","1":"70.10"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"70.77","1":"70.77"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"72.97","1":"72.97"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"73.95","1":"73.95"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"74.44","1":"74.44"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"76.49","1":"76.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"75.50","1":"75.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"76.37","1":"76.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"80.18","1":"80.18"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"82.17","1":"82.17"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"82.41","1":"82.41"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"81.72","1":"81.72"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"81.69","1":"81.69"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"82.41","1":"82.41"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"81.75","1":"81.75"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"82.15","1":"82.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"82.55","1":"82.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"82.01","1":"82.01"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"83.19","1":"83.19"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"83.86","1":"83.86"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"88.05","1":"88.05"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"88.37","1":"88.37"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"87.36","1":"87.36"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"89.62","1":"89.62"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"90.20","1":"90.20"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"87.36","1":"87.36"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"87.28","1":"87.28"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"88.39","1":"88.39"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"89.52","1":"89.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"88.49","1":"88.49"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"88.68","1":"88.68"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"88.07","1":"88.07"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"86.92","1":"86.92"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"86.45","1":"86.45"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"85.94","1":"85.94"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"89.39","1":"89.39"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"92.42","1":"92.42"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"92.62","1":"92.62"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"90.94","1":"90.94"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"90.49","1":"90.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"90.74","1":"90.74"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"91.37","1":"91.37"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"90.53","1":"90.53"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"88.97","1":"88.97"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"90.42","1":"90.42"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"93.21","1":"93.21"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"97.87","1":"97.87"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"99.46","1":"99.46"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"104.43","1":"104.43"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"109.64","1":"109.64"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"109.18","1":"109.18"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"105.18","1":"105.18"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"101.87","1":"101.87"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"102.41","1":"102.41"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"100.82","1":"100.82"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"102.89","1":"102.89"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"101.45","1":"101.45"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"96.65","1":"96.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"91.82","1":"91.82"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"95.77","1":"95.77"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"94.57","1":"94.57"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"93.70","1":"93.70"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"93.14","1":"93.14"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"90.89","1":"90.89"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"94.63","1":"94.63"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"94.64","1":"94.64"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"93.75","1":"93.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"94.05","1":"94.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"93.55","1":"93.55"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"92.05","1":"92.05"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"91.04","1":"91.04"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"93.33","1":"93.33"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"92.94","1":"92.94"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"91.76","1":"91.76"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"90.26","1":"90.26"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"88.19","1":"88.19"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"83.88","1":"83.88"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"82.67","1":"82.67"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"86.80","1":"86.80"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"91.14","1":"91.14"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"94.00","1":"94.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"90.93","1":"90.93"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"90.81","1":"90.81"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"92.72","1":"92.72"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"92.24","1":"92.24"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"93.76","1":"93.76"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"98.44","1":"98.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"100.49","1":"100.49"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"101.91","1":"101.91"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"100.33","1":"100.33"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"101.01","1":"101.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"101.01","1":"101.01"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"100.95","1":"100.95"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"101.02","1":"101.02"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"102.42","1":"102.42"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"100.05","1":"100.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"105.05","1":"105.05"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"110.30","1":"110.30"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"107.84","1":"107.84"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"104.95","1":"104.95"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"101.55","1":"101.55"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"103.00","1":"103.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"103.63","1":"103.63"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"103.04","1":"103.04"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"102.52","1":"102.52"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"102.00","1":"102.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"103.95","1":"103.95"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"102.00","1":"102.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"99.91","1":"99.91"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"98.89","1":"98.89"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"99.92","1":"99.92"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"97.90","1":"97.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"97.03","1":"97.03"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"96.32","1":"96.32"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"95.50","1":"95.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"96.35","1":"96.35"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"96.49","1":"96.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"99.02","1":"99.02"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"102.80","1":"102.80"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"100.84","1":"100.84"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"100.45","1":"100.45"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"101.03","1":"101.03"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"101.19","1":"101.19"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"99.83","1":"99.83"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"104.74","1":"104.74"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"108.72","1":"108.72"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"108.21","1":"108.21"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"106.13","1":"106.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"105.33","1":"105.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"105.08","1":"105.08"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"105.51","1":"105.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"105.53","1":"105.53"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"105.04","1":"105.04"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"105.23","1":"105.23"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"110.49","1":"110.49"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"108.02","1":"108.02"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"108.84","1":"108.84"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"110.71","1":"110.71"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"112.33","1":"112.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"110.37","1":"110.37"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"108.80","1":"108.80"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"104.04","1":"104.04"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"104.06","1":"104.06"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"105.55","1":"105.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"105.57","1":"105.57"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"102.30","1":"102.30"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"102.08","1":"102.08"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"103.36","1":"103.36"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"103.35","1":"103.35"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"102.20","1":"102.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"102.36","1":"102.36"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"102.98","1":"102.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"102.37","1":"102.37"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"101.56","1":"101.56"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"101.78","1":"101.78"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"102.23","1":"102.23"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"103.95","1":"103.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"102.48","1":"102.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"102.09","1":"102.09"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"104.87","1":"104.87"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"107.40","1":"107.40"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"103.58","1":"103.58"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"104.99","1":"104.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"107.22","1":"107.22"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"107.39","1":"107.39"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"112.75","1":"112.75"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"108.50","1":"108.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"110.01","1":"110.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"115.51","1":"115.51"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"114.36","1":"114.36"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"114.36","1":"114.36"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"112.68","1":"112.68"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"110.35","1":"110.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"108.82","1":"108.82"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"107.60","1":"107.60"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"108.97","1":"108.97"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"112.78","1":"112.78"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"118.41","1":"118.41"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"119.05","1":"119.05"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"119.96","1":"119.96"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"119.49","1":"119.49"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"118.01","1":"118.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"118.95","1":"118.95"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"117.40","1":"117.40"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"118.16","1":"118.16"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"116.46","1":"116.46"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"118.05","1":"118.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"116.44","1":"116.44"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"115.50","1":"115.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"117.09","1":"117.09"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"116.63","1":"116.63"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"117.29","1":"117.29"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"117.21","1":"117.21"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"117.10","1":"117.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"116.75","1":"116.75"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"115.49","1":"115.49"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"114.98","1":"114.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"116.15","1":"116.15"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"119.33","1":"119.33"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"123.91","1":"123.91"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"121.20","1":"121.20"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"119.95","1":"119.95"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"119.93","1":"119.93"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"122.33","1":"122.33"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"126.97","1":"126.97"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"124.82","1":"124.82"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"127.30","1":"127.30"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"128.72","1":"128.72"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"127.14","1":"127.14"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"125.85","1":"125.85"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"125.00","1":"125.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"125.12","1":"125.12"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"126.15","1":"126.15"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"127.65","1":"127.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"125.97","1":"125.97"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"124.15","1":"124.15"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"124.34","1":"124.34"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"122.78","1":"122.78"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"124.39","1":"124.39"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"124.12","1":"124.12"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"124.52","1":"124.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"126.37","1":"126.37"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"125.55","1":"125.55"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"127.22","1":"127.22"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"125.06","1":"125.06"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"125.72","1":"125.72"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"124.39","1":"124.39"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"120.55","1":"120.55"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"120.85","1":"120.85"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"124.48","1":"124.48"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"124.08","1":"124.08"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"123.59","1":"123.59"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"123.65","1":"123.65"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"122.46","1":"122.46"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"118.58","1":"118.58"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"117.90","1":"117.90"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"115.26","1":"115.26"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"116.50","1":"116.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"116.78","1":"116.78"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"112.34","1":"112.34"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"107.80","1":"107.80"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"109.48","1":"109.48"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"114.95","1":"114.95"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"111.49","1":"111.49"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"110.76","1":"110.76"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"106.13","1":"106.13"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"106.82","1":"106.82"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"105.69","1":"105.69"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"105.52","1":"105.52"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"110.79","1":"110.79"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"106.09","1":"106.09"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"108.01","1":"108.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"108.61","1":"108.61"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"109.20","1":"109.20"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"112.11","1":"112.11"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"111.38","1":"111.38"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"110.37","1":"110.37"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"112.66","1":"112.66"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"114.52","1":"114.52"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"113.26","1":"113.26"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"113.00","1":"113.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"113.48","1":"113.48"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"114.74","1":"114.74"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"114.00","1":"114.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"114.52","1":"114.52"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"114.12","1":"114.12"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"114.04","1":"114.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"113.35","1":"113.35"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"114.42","1":"114.42"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"114.99","1":"114.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"116.33","1":"116.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"118.51","1":"118.51"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"114.03","1":"114.03"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"114.43","1":"114.43"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"112.29","1":"112.29"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"108.92","1":"108.92"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"103.48","1":"103.48"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"99.35","1":"99.35"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"102.79","1":"102.79"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"104.73","1":"104.73"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"105.34","1":"105.34"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"104.09","1":"104.09"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"99.25","1":"99.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"101.06","1":"101.06"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"102.72","1":"102.72"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"103.95","1":"103.95"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"101.18","1":"101.18"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"101.29","1":"101.29"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"103.20","1":"103.20"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"101.75","1":"101.75"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"102.18","1":"102.18"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"102.80","1":"102.80"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"103.08","1":"103.08"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"100.65","1":"100.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"100.88","1":"100.88"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"102.20","1":"102.20"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"102.35","1":"102.35"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"102.87","1":"102.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"102.50","1":"102.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"103.17","1":"103.17"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"100.20","1":"100.20"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"103.37","1":"103.37"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"102.00","1":"102.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"105.14","1":"105.14"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"103.12","1":"103.12"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"101.33","1":"101.33"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"99.66","1":"99.66"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"99.44","1":"99.44"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"102.15","1":"102.15"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"101.73","1":"101.73"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"99.66","1":"99.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"98.59","1":"98.59"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"96.32","1":"96.32"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"95.11","1":"95.11"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"98.10","1":"98.10"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"98.93","1":"98.93"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"100.00","1":"100.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"98.43","1":"98.43"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"97.64","1":"97.64"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"98.67","1":"98.67"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"98.50","1":"98.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"97.71","1":"97.71"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"100.45","1":"100.45"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"99.06","1":"99.06"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"99.34","1":"99.34"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"99.00","1":"99.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"100.81","1":"100.81"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"100.00","1":"100.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"100.06","1":"100.06"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"100.00","1":"100.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"99.86","1":"99.86"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"100.60","1":"100.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"101.25","1":"101.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"102.95","1":"102.95"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"101.23","1":"101.23"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"102.29","1":"102.29"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"101.73","1":"101.73"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"101.78","1":"101.78"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"101.72","1":"101.72"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"100.17","1":"100.17"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"100.90","1":"100.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"100.89","1":"100.89"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"100.72","1":"100.72"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"99.33","1":"99.33"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"97.27","1":"97.27"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"98.00","1":"98.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"97.40","1":"97.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"99.50","1":"99.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"99.18","1":"99.18"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"100.44","1":"100.44"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"98.00","1":"98.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"99.12","1":"99.12"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"96.64","1":"96.64"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"95.49","1":"95.49"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"97.50","1":"97.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"92.63","1":"92.63"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"90.24","1":"90.24"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"88.55","1":"88.55"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"88.84","1":"88.84"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"87.99","1":"87.99"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"88.15","1":"88.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"89.96","1":"89.96"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"90.89","1":"90.89"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"91.27","1":"91.27"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"92.14","1":"92.14"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"94.99","1":"94.99"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"95.12","1":"95.12"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"96.00","1":"96.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"95.95","1":"95.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"94.00","1":"94.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"97.07","1":"97.07"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"97.43","1":"97.43"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"97.51","1":"97.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"98.95","1":"98.95"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"99.86","1":"99.86"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"96.13","1":"96.13"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"93.58","1":"93.58"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"94.93","1":"94.93"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"95.52","1":"95.52"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"97.34","1":"97.34"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"98.26","1":"98.26"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"101.15","1":"101.15"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"103.19","1":"103.19"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"103.87","1":"103.87"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"103.40","1":"103.40"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"104.25","1":"104.25"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"102.58","1":"102.58"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"103.63","1":"103.63"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"102.02","1":"102.02"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"104.70","1":"104.70"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"107.01","1":"107.01"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"105.51","1":"105.51"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"104.47","1":"104.47"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"103.00","1":"103.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"102.95","1":"102.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"103.60","1":"103.60"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"102.61","1":"102.61"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"100.23","1":"100.23"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"99.02","1":"99.02"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"100.77","1":"100.77"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"101.00","1":"101.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"100.04","1":"100.04"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"105.04","1":"105.04"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"107.32","1":"107.32"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"105.75","1":"105.75"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"109.89","1":"109.89"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"107.84","1":"107.84"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"108.18","1":"108.18"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"108.82","1":"108.82"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"110.95","1":"110.95"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"116.49","1":"116.49"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"113.92","1":"113.92"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"112.26","1":"112.26"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"110.22","1":"110.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"108.53","1":"108.53"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"109.45","1":"109.45"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"110.50","1":"110.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"111.81","1":"111.81"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"111.68","1":"111.68"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"110.47","1":"110.47"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"110.76","1":"110.76"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"109.12","1":"109.12"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"109.09","1":"109.09"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"108.77","1":"108.77"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"107.73","1":"107.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"107.27","1":"107.27"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"108.00","1":"108.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"108.24","1":"108.24"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"107.85","1":"107.85"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"107.75","1":"107.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"106.87","1":"106.87"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"107.04","1":"107.04"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"108.38","1":"108.38"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"109.59","1":"109.59"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"110.00","1":"110.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"110.44","1":"110.44"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"110.01","1":"110.01"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"109.36","1":"109.36"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"108.31","1":"108.31"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"106.84","1":"106.84"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"107.10","1":"107.10"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"105.91","1":"105.91"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"106.55","1":"106.55"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"105.27","1":"105.27"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"107.92","1":"107.92"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"113.31","1":"113.31"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"116.03","1":"116.03"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"117.65","1":"117.65"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"119.65","1":"119.65"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"116.52","1":"116.52"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"115.48","1":"115.48"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"112.77","1":"112.77"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"112.22","1":"112.22"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"111.36","1":"111.36"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"111.84","1":"111.84"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"109.92","1":"109.92"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"110.71","1":"110.71"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"109.28","1":"109.28"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"106.99","1":"106.99"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"109.89","1":"109.89"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"108.56","1":"108.56"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"108.35","1":"108.35"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"107.40","1":"107.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"107.33","1":"107.33"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"109.64","1":"109.64"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"108.33","1":"108.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"109.60","1":"109.60"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"112.09","1":"112.09"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"112.00","1":"112.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"112.75","1":"112.75"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"118.38","1":"118.38"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"116.01","1":"116.01"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"115.23","1":"115.23"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"115.90","1":"115.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"117.88","1":"117.88"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"119.47","1":"119.47"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"118.37","1":"118.37"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"116.49","1":"116.49"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"112.00","1":"112.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"113.00","1":"113.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"113.00","1":"113.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"113.50","1":"113.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"112.59","1":"112.59"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"111.65","1":"111.65"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"108.02","1":"108.02"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"104.62","1":"104.62"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"104.58","1":"104.58"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"106.69","1":"106.69"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"106.00","1":"106.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"107.16","1":"107.16"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"101.89","1":"101.89"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"101.98","1":"101.98"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"96.89","1":"96.89"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"94.02","1":"94.02"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"94.98","1":"94.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"90.63","1":"90.63"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"87.31","1":"87.31"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"86.91","1":"86.91"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"87.97","1":"87.97"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"88.98","1":"88.98"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"86.52","1":"86.52"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"83.52","1":"83.52"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"87.69","1":"87.69"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"91.39","1":"91.39"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"87.29","1":"87.29"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"84.53","1":"84.53"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"87.58","1":"87.58"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"88.62","1":"88.62"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"91.81","1":"91.81"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"93.61","1":"93.61"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"92.23","1":"92.23"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"93.74","1":"93.74"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"91.22","1":"91.22"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"91.96","1":"91.96"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"94.17","1":"94.17"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"95.74","1":"95.74"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"95.28","1":"95.28"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"96.01","1":"96.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"98.28","1":"98.28"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"97.48","1":"97.48"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"97.35","1":"97.35"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"96.14","1":"96.14"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"99.08","1":"99.08"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"99.01","1":"99.01"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"99.75","1":"99.75"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"100.32","1":"100.32"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"102.47","1":"102.47"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"103.03","1":"103.03"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"101.81","1":"101.81"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"101.01","1":"101.01"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"101.10","1":"101.10"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"100.72","1":"100.72"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"98.09","1":"98.09"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"96.41","1":"96.41"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"96.04","1":"96.04"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"95.00","1":"95.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"96.32","1":"96.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"95.81","1":"95.81"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"98.58","1":"98.58"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"97.10","1":"97.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"93.29","1":"93.29"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"93.24","1":"93.24"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"94.08","1":"94.08"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"94.79","1":"94.79"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"95.03","1":"95.03"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"95.13","1":"95.13"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"93.91","1":"93.91"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"94.77","1":"94.77"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"92.69","1":"92.69"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"90.46","1":"90.46"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"89.45","1":"89.45"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"87.72","1":"87.72"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"83.98","1":"83.98"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"79.79","1":"79.79"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"80.95","1":"80.95"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"80.30","1":"80.30"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"80.31","1":"80.31"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"77.07","1":"77.07"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"76.17","1":"76.17"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"77.17","1":"77.17"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"81.02","1":"81.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"77.74","1":"77.74"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"79.26","1":"79.26"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"79.08","1":"79.08"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"76.12","1":"76.12"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"79.92","1":"79.92"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"82.45","1":"82.45"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"86.57","1":"86.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"90.89","1":"90.89"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"90.94","1":"90.94"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"92.72","1":"92.72"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"94.74","1":"94.74"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"95.34","1":"95.34"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"93.75","1":"93.75"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"91.89","1":"91.89"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"92.24","1":"92.24"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"91.19","1":"91.19"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"92.58","1":"92.58"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"90.40","1":"90.40"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"90.71","1":"90.71"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"92.58","1":"92.58"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"92.02","1":"92.02"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"92.85","1":"92.85"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"90.39","1":"90.39"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"90.22","1":"90.22"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"91.23","1":"91.23"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"92.02","1":"92.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"92.15","1":"92.15"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"92.38","1":"92.38"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"91.00","1":"91.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"90.96","1":"90.96"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"90.33","1":"90.33"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"85.85","1":"85.85"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"87.03","1":"87.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"86.98","1":"86.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"85.57","1":"85.57"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"84.67","1":"84.67"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"85.00","1":"85.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"85.50","1":"85.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"84.10","1":"84.10"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"83.09","1":"83.09"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"84.04","1":"84.04"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"84.06","1":"84.06"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"85.43","1":"85.43"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"86.13","1":"86.13"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"86.31","1":"86.31"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"85.99","1":"85.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"87.29","1":"87.29"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"87.65","1":"87.65"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"87.38","1":"87.38"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"87.19","1":"87.19"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"91.54","1":"91.54"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"92.70","1":"92.70"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"91.52","1":"91.52"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"92.00","1":"92.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"94.09","1":"94.09"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"94.04","1":"94.04"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"93.86","1":"93.86"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"93.50","1":"93.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"93.60","1":"93.60"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"94.62","1":"94.62"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"94.50","1":"94.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"92.82","1":"92.82"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"92.59","1":"92.59"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"95.30","1":"95.30"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"96.00","1":"96.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"96.23","1":"96.23"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"96.40","1":"96.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"96.06","1":"96.06"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"96.05","1":"96.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"96.63","1":"96.63"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"97.50","1":"97.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"97.39","1":"97.39"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"97.15","1":"97.15"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"97.32","1":"97.32"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"101.01","1":"101.01"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"100.00","1":"100.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"103.07","1":"103.07"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"101.76","1":"101.76"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"100.69","1":"100.69"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"101.75","1":"101.75"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"103.19","1":"103.19"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"102.98","1":"102.98"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"101.48","1":"101.48"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"101.25","1":"101.25"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"101.50","1":"101.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"102.00","1":"102.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"103.04","1":"103.04"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"104.28","1":"104.28"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"103.56","1":"103.56"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"102.54","1":"102.54"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"106.31","1":"106.31"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"105.82","1":"105.82"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"105.36","1":"105.36"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"102.54","1":"102.54"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"102.75","1":"102.75"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"101.96","1":"101.96"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"101.50","1":"101.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"100.67","1":"100.67"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"99.88","1":"99.88"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"101.00","1":"101.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"101.26","1":"101.26"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"100.57","1":"100.57"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"101.88","1":"101.88"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"102.00","1":"102.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"100.95","1":"100.95"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"101.05","1":"101.05"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"101.50","1":"101.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"101.29","1":"101.29"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"99.69","1":"99.69"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"100.17","1":"100.17"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"102.19","1":"102.19"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"101.02","1":"101.02"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"101.26","1":"101.26"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"100.43","1":"100.43"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"99.93","1":"99.93"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"100.56","1":"100.56"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"98.68","1":"98.68"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"100.29","1":"100.29"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"98.50","1":"98.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"99.20","1":"99.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"97.75","1":"97.75"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"99.00","1":"99.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"101.63","1":"101.63"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"101.10","1":"101.10"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"100.00","1":"100.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"99.55","1":"99.55"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"99.00","1":"99.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"101.14","1":"101.14"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"100.00","1":"100.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"97.82","1":"97.82"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"98.01","1":"98.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"99.92","1":"99.92"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"100.28","1":"100.28"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"104.66","1":"104.66"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"103.05","1":"103.05"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"101.50","1":"101.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"98.86","1":"98.86"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"96.22","1":"96.22"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"98.00","1":"98.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"98.00","1":"98.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"97.95","1":"97.95"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"98.08","1":"98.08"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"93.73","1":"93.73"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"92.28","1":"92.28"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"92.25","1":"92.25"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"89.93","1":"89.93"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"85.44","1":"85.44"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"81.31","1":"81.31"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"81.11","1":"81.11"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"85.16","1":"85.16"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"87.03","1":"87.03"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"86.30","1":"86.30"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"85.00","1":"85.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"83.60","1":"83.60"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"87.58","1":"87.58"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"88.03","1":"88.03"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"85.34","1":"85.34"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"83.38","1":"83.38"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"85.00","1":"85.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"84.70","1":"84.70"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"86.62","1":"86.62"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"86.48","1":"86.48"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"85.00","1":"85.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"83.00","1":"83.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"82.35","1":"82.35"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"84.00","1":"84.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"85.00","1":"85.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"83.16","1":"83.16"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"83.95","1":"83.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"83.95","1":"83.95"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"79.76","1":"79.76"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"76.63","1":"76.63"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"79.43","1":"79.43"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"80.59","1":"80.59"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"79.01","1":"79.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"78.50","1":"78.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"77.98","1":"77.98"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"75.87","1":"75.87"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"77.74","1":"77.74"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"74.33","1":"74.33"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"72.15","1":"72.15"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"72.25","1":"72.25"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"68.91","1":"68.91"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"67.25","1":"67.25"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"67.99","1":"67.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"64.50","1":"64.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"63.99","1":"63.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"63.60","1":"63.60"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"61.67","1":"61.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"62.74","1":"62.74"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"62.94","1":"62.94"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"66.07","1":"66.07"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"66.50","1":"66.50"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"65.00","1":"65.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"63.50","1":"63.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"61.00","1":"61.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"60.50","1":"60.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"60.70","1":"60.70"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"59.50","1":"59.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"60.58","1":"60.58"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"63.60","1":"63.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"65.99","1":"65.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"69.28","1":"69.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"69.51","1":"69.51"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"69.50","1":"69.50"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"69.50","1":"69.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"72.97","1":"72.97"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"70.22","1":"70.22"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"69.52","1":"69.52"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"70.00","1":"70.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"68.46","1":"68.46"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"70.46","1":"70.46"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"71.01","1":"71.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"70.25","1":"70.25"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"72.00","1":"72.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"74.88","1":"74.88"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"73.61","1":"73.61"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"76.11","1":"76.11"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"75.59","1":"75.59"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"73.52","1":"73.52"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"75.80","1":"75.80"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"74.50","1":"74.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"74.03","1":"74.03"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"75.60","1":"75.60"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"75.02","1":"75.02"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"75.00","1":"75.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"75.96","1":"75.96"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"78.25","1":"78.25"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"76.68","1":"76.68"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"72.85","1":"72.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"73.31","1":"73.31"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"72.34","1":"72.34"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"71.72","1":"71.72"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"70.29","1":"70.29"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"70.69","1":"70.69"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"71.98","1":"71.98"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"72.11","1":"72.11"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"70.60","1":"70.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"70.05","1":"70.05"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"70.12","1":"70.12"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"71.67","1":"71.67"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"66.01","1":"66.01"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"62.71","1":"62.71"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"64.15","1":"64.15"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"64.65","1":"64.65"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"66.46","1":"66.46"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"67.88","1":"67.88"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"67.28","1":"67.28"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"66.99","1":"66.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"66.65","1":"66.65"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"66.50","1":"66.50"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"64.90","1":"64.90"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"65.22","1":"65.22"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"66.28","1":"66.28"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"67.52","1":"67.52"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"70.89","1":"70.89"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"69.73","1":"69.73"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"70.34","1":"70.34"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"73.11","1":"73.11"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"76.76","1":"76.76"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"77.70","1":"77.70"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"78.08","1":"78.08"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"78.08","1":"78.08"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"78.58","1":"78.58"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"75.65","1":"75.65"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"74.33","1":"74.33"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"75.72","1":"75.72"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"77.05","1":"77.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"79.41","1":"79.41"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"79.90","1":"79.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"83.89","1":"83.89"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"84.83","1":"84.83"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"85.62","1":"85.62"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"82.96","1":"82.96"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"83.28","1":"83.28"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"82.69","1":"82.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"83.37","1":"83.37"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"87.53","1":"87.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"91.90","1":"91.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"96.49","1":"96.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"101.31","1":"101.31"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"106.37","1":"106.37"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"111.68","1":"111.68"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"107.46","1":"107.46"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"110.44","1":"110.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.12","1":"107.12"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"110.52","1":"110.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"110.16","1":"110.16"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"109.73","1":"109.73"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"110.71","1":"110.71"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"106.12","1":"106.12"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"107.07","1":"107.07"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"108.09","1":"108.09"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"107.00","1":"107.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"102.06","1":"102.06"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"105.11","1":"105.11"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"107.05","1":"107.05"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"109.50","1":"109.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"107.07","1":"107.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"106.40","1":"106.40"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"106.87","1":"106.87"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"110.40","1":"110.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"115.92","1":"115.92"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"113.42","1":"113.42"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"114.94","1":"114.94"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"118.01","1":"118.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"117.94","1":"117.94"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"117.16","1":"117.16"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"114.13","1":"114.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"111.67","1":"111.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"116.99","1":"116.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"118.61","1":"118.61"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"114.05","1":"114.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"115.84","1":"115.84"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"117.03","1":"117.03"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"114.04","1":"114.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"114.01","1":"114.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"114.59","1":"114.59"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"116.59","1":"116.59"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"115.39","1":"115.39"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"117.00","1":"117.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"115.00","1":"115.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"114.90","1":"114.90"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"115.00","1":"115.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"113.00","1":"113.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"107.29","1":"107.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"103.82","1":"103.82"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"100.88","1":"100.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"103.70","1":"103.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"96.96","1":"96.96"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"97.83","1":"97.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"93.23","1":"93.23"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"95.54","1":"95.54"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"97.24","1":"97.24"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"96.92","1":"96.92"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"103.70","1":"103.70"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"109.20","1":"109.20"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"106.29","1":"106.29"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"99.44","1":"99.44"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"99.80","1":"99.80"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"92.32","1":"92.32"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"85.40","1":"85.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"79.00","1":"79.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.98","1":"73.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"52.98","1":"52.98"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"49.01","1":"49.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"45.38","1":"45.38"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"44.12","1":"44.12"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"45.02","1":"45.02"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"47.02","1":"47.02"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"50.54","1":"50.54"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"52.08","1":"52.08"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"55.19","1":"55.19"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"55.62","1":"55.62"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"53.65","1":"53.65"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"55.05","1":"55.05"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"54.76","1":"54.76"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"57.25","1":"57.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"57.62","1":"57.62"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"55.49","1":"55.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"56.00","1":"56.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"60.20","1":"60.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"62.74","1":"62.74"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"67.44","1":"67.44"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"72.07","1":"72.07"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.55","1":"74.55"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"72.99","1":"72.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"70.09","1":"70.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"68.74","1":"68.74"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"69.08","1":"69.08"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"70.25","1":"70.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"70.30","1":"70.30"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"71.59","1":"71.59"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"71.12","1":"71.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"70.05","1":"70.05"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"68.92","1":"68.92"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"68.47","1":"68.47"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"68.19","1":"68.19"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"67.98","1":"67.98"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"67.60","1":"67.60"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"66.97","1":"66.97"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"67.99","1":"67.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"68.12","1":"68.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"67.49","1":"67.49"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"67.03","1":"67.03"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"65.98","1":"65.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"64.46","1":"64.46"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"63.99","1":"63.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"64.65","1":"64.65"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.88","1":"63.88"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"63.04","1":"63.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"63.29","1":"63.29"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"64.08","1":"64.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"64.63","1":"64.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"67.12","1":"67.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"68.76","1":"68.76"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"65.98","1":"65.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"65.58","1":"65.58"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"65.33","1":"65.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"68.45","1":"68.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"65.63","1":"65.63"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"64.55","1":"64.55"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"64.59","1":"64.59"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"65.07","1":"65.07"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"64.44","1":"64.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"63.79","1":"63.79"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"63.80","1":"63.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"63.73","1":"63.73"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"64.52","1":"64.52"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"64.86","1":"64.86"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"66.94","1":"66.94"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"68.61","1":"68.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"69.64","1":"69.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"69.26","1":"69.26"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"69.06","1":"69.06"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"69.55","1":"69.55"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"70.87","1":"70.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"73.48","1":"73.48"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"72.90","1":"72.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"75.07","1":"75.07"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"79.18","1":"79.18"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"82.74","1":"82.74"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"79.69","1":"79.69"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.07","1":"78.07"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"75.65","1":"75.65"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"75.76","1":"75.76"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"78.21","1":"78.21"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"78.16","1":"78.16"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"78.79","1":"78.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"76.56","1":"76.56"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"77.45","1":"77.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.90","1":"76.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.19","1":"76.19"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"75.27","1":"75.27"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"76.95","1":"76.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"76.09","1":"76.09"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"79.40","1":"79.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.50","1":"80.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"83.05","1":"83.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"83.45","1":"83.45"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"84.02","1":"84.02"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"84.54","1":"84.54"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"89.18","1":"89.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"90.85","1":"90.85"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"91.30","1":"91.30"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"93.61","1":"93.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"93.22","1":"93.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"93.99","1":"93.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"98.12","1":"98.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"97.14","1":"97.14"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"97.35","1":"97.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"97.25","1":"97.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"96.14","1":"96.14"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"92.74","1":"92.74"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"91.63","1":"91.63"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"92.53","1":"92.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"94.30","1":"94.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"93.74","1":"93.74"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"93.24","1":"93.24"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"92.91","1":"92.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"93.30","1":"93.30"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"94.45","1":"94.45"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"94.34","1":"94.34"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"93.28","1":"93.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"94.72","1":"94.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"93.77","1":"93.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"92.57","1":"92.57"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"91.47","1":"91.47"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"91.41","1":"91.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"90.61","1":"90.61"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"88.91","1":"88.91"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"89.79","1":"89.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.06","1":"83.06"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"83.48","1":"83.48"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.03","1":"86.03"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.81","1":"86.81"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"88.92","1":"88.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"86.02","1":"86.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"86.47","1":"86.47"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"85.65","1":"85.65"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"85.15","1":"85.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.63","1":"85.63"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.25","1":"85.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"85.88","1":"85.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"87.72","1":"87.72"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"89.17","1":"89.17"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"90.21","1":"90.21"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"91.38","1":"91.38"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"91.83","1":"91.83"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"92.29","1":"92.29"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"88.82","1":"88.82"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"85.69","1":"85.69"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.34","1":"88.34"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"87.92","1":"87.92"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"88.81","1":"88.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"89.32","1":"89.32"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"87.06","1":"87.06"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"86.37","1":"86.37"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"85.91","1":"85.91"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"84.18","1":"84.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"83.52","1":"83.52"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"82.02","1":"82.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"83.35","1":"83.35"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"83.20","1":"83.20"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"81.44","1":"81.44"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.34","1":"79.34"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"78.56","1":"78.56"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"79.26","1":"79.26"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"81.94","1":"81.94"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"83.43","1":"83.43"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"84.36","1":"84.36"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"84.95","1":"84.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"90.12","1":"90.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.90","1":"91.90"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"90.79","1":"90.79"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.22","1":"90.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"89.08","1":"89.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"87.76","1":"87.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"87.01","1":"87.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"85.11","1":"85.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"87.51","1":"87.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"87.25","1":"87.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"85.61","1":"85.61"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"87.29","1":"87.29"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"85.40","1":"85.40"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"85.66","1":"85.66"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"84.47","1":"84.47"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"85.82","1":"85.82"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"88.23","1":"88.23"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"88.33","1":"88.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"87.92","1":"87.92"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"87.78","1":"87.78"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"87.91","1":"87.91"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"86.45","1":"86.45"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"86.74","1":"86.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"86.03","1":"86.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"85.82","1":"85.82"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"85.95","1":"85.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"91.25","1":"91.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"90.13","1":"90.13"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"90.37","1":"90.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"90.66","1":"90.66"},{"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":"89.64","1":"89.64"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"88.24","1":"88.24"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"88.94","1":"88.94"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"89.58","1":"89.58"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"91.29","1":"91.29"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"91.80","1":"91.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.47","1":"92.47"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"95.49","1":"95.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"94.22","1":"94.22"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"92.89","1":"92.89"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"92.64","1":"92.64"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.09","1":"91.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"89.52","1":"89.52"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"90.03","1":"90.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"92.00","1":"92.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"99.98","1":"99.98"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"99.06","1":"99.06"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"97.26","1":"97.26"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"102.57","1":"102.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"104.78","1":"104.78"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"109.38","1":"109.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"113.07","1":"113.07"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"108.60","1":"108.60"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"103.15","1":"103.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"106.31","1":"106.31"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"106.04","1":"106.04"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"106.50","1":"106.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"113.79","1":"113.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"111.51","1":"111.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"111.33","1":"111.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"112.03","1":"112.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"108.20","1":"108.20"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"104.66","1":"104.66"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"101.65","1":"101.65"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"98.48","1":"98.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"103.64","1":"103.64"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"110.96","1":"110.96"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"108.60","1":"108.60"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"110.23","1":"110.23"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"107.32","1":"107.32"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"108.80","1":"108.80"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"108.63","1":"108.63"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"89.05","1":"89.05"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"88.27","1":"88.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"88.32","1":"88.32"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"82.84","1":"82.84"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"83.73","1":"83.73"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"83.66","1":"83.66"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"82.44","1":"82.44"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"81.91","1":"81.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"76.74","1":"76.74"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"79.26","1":"79.26"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.16","1":"81.16"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"84.24","1":"84.24"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"89.33","1":"89.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"89.76","1":"89.76"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"88.77","1":"88.77"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"88.00","1":"88.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.56","1":"86.56"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"86.74","1":"86.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"85.14","1":"85.14"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"87.01","1":"87.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"85.52","1":"85.52"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"82.95","1":"82.95"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"81.27","1":"81.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"84.32","1":"84.32"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"82.29","1":"82.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.07","1":"83.07"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"86.15","1":"86.15"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"84.18","1":"84.18"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"82.09","1":"82.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.70","1":"82.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.53","1":"83.53"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"85.08","1":"85.08"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"86.71","1":"86.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"86.65","1":"86.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"90.65","1":"90.65"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"97.44","1":"97.44"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"100.94","1":"100.94"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"99.46","1":"99.46"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"96.95","1":"96.95"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"96.16","1":"96.16"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"94.94","1":"94.94"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"99.34","1":"99.34"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"105.69","1":"105.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"106.26","1":"106.26"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"106.93","1":"106.93"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"117.43","1":"117.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"118.13","1":"118.13"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"116.82","1":"116.82"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"113.72","1":"113.72"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"113.89","1":"113.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"113.23","1":"113.23"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"113.67","1":"113.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"112.10","1":"112.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"112.26","1":"112.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"110.78","1":"110.78"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.98","1":"108.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"105.85","1":"105.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"106.85","1":"106.85"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"105.32","1":"105.32"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"103.59","1":"103.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"107.48","1":"107.48"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"106.38","1":"106.38"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"108.79","1":"108.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"107.71","1":"107.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"104.96","1":"104.96"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"103.28","1":"103.28"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"105.30","1":"105.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"108.28","1":"108.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"105.98","1":"105.98"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"105.43","1":"105.43"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"104.85","1":"104.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"104.38","1":"104.38"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"105.10","1":"105.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"105.18","1":"105.18"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"104.56","1":"104.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"105.46","1":"105.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"104.61","1":"104.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"104.04","1":"104.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"102.10","1":"102.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"101.13","1":"101.13"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"100.06","1":"100.06"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"107.56","1":"107.56"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"109.98","1":"109.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"110.64","1":"110.64"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"108.02","1":"108.02"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.12","1":"109.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"108.16","1":"108.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"108.11","1":"108.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"106.80","1":"106.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"105.51","1":"105.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"103.80","1":"103.80"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"104.45","1":"104.45"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.52","1":"105.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"106.46","1":"106.46"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"106.14","1":"106.14"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"104.99","1":"104.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"103.58","1":"103.58"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"103.10","1":"103.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"101.43","1":"101.43"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"103.21","1":"103.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"104.38","1":"104.38"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.60","1":"107.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"104.78","1":"104.78"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"105.11","1":"105.11"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"103.59","1":"103.59"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"102.20","1":"102.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"102.11","1":"102.11"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"101.85","1":"101.85"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"104.22","1":"104.22"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"106.37","1":"106.37"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"105.24","1":"105.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"104.04","1":"104.04"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.15","1":"104.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"102.61","1":"102.61"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"106.49","1":"106.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"104.09","1":"104.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.19","1":"103.19"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"104.31","1":"104.31"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"104.63","1":"104.63"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"103.95","1":"103.95"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"102.10","1":"102.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"99.47","1":"99.47"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"101.45","1":"101.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"102.73","1":"102.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"104.32","1":"104.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"104.05","1":"104.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"104.06","1":"104.06"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"103.90","1":"103.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"101.90","1":"101.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"101.82","1":"101.82"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"90.80","1":"90.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"89.50","1":"89.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"88.90","1":"88.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"96.70","1":"96.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"103.95","1":"103.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"109.11","1":"109.11"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"111.50","1":"111.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"108.88","1":"108.88"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"106.90","1":"106.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"106.05","1":"106.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"105.08","1":"105.08"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"104.50","1":"104.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"106.08","1":"106.08"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"105.24","1":"105.24"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"106.50","1":"106.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.81","1":"106.81"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"105.35","1":"105.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"102.70","1":"102.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.49","1":"101.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"101.60","1":"101.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"104.40","1":"104.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"105.55","1":"105.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"97.12","1":"97.12"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"97.77","1":"97.77"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"98.10","1":"98.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"99.50","1":"99.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"100.97","1":"100.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"99.16","1":"99.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"100.19","1":"100.19"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"101.00","1":"101.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"106.78","1":"106.78"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"106.10","1":"106.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"109.00","1":"109.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"107.60","1":"107.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"107.89","1":"107.89"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"107.37","1":"107.37"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"106.43","1":"106.43"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"106.20","1":"106.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"106.85","1":"106.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"107.15","1":"107.15"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"108.25","1":"108.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"115.50","1":"115.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"112.61","1":"112.61"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"114.14","1":"114.14"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"114.06","1":"114.06"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"114.34","1":"114.34"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"114.55","1":"114.55"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"114.50","1":"114.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"115.49","1":"115.49"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"115.49","1":"115.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"118.70","1":"118.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"125.14","1":"125.14"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"123.47","1":"123.47"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"123.50","1":"123.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"123.79","1":"123.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"118.68","1":"118.68"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"120.39","1":"120.39"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"120.50","1":"120.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"126.37","1":"126.37"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"127.80","1":"127.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"128.25","1":"128.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"129.45","1":"129.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"125.11","1":"125.11"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"117.35","1":"117.35"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"121.99","1":"121.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"121.49","1":"121.49"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"122.91","1":"122.91"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"126.24","1":"126.24"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"124.45","1":"124.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"125.50","1":"125.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"120.07","1":"120.07"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.05","1":"128.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"129.30","1":"129.30"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"128.60","1":"128.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"126.91","1":"126.91"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"124.50","1":"124.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"125.55","1":"125.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"119.98","1":"119.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"119.78","1":"119.78"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"121.20","1":"121.20"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"123.65","1":"123.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"122.06","1":"122.06"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"121.25","1":"121.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"121.50","1":"121.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"126.60","1":"126.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"122.94","1":"122.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"126.98","1":"126.98"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"123.90","1":"123.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"122.99","1":"122.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"123.60","1":"123.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"124.60","1":"124.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"127.32","1":"127.32"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"127.45","1":"127.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"126.50","1":"126.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"126.00","1":"126.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"126.36","1":"126.36"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"124.80","1":"124.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"131.00","1":"131.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"128.84","1":"128.84"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"137.00","1":"137.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"130.78","1":"130.78"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"126.40","1":"126.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"126.02","1":"126.02"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"127.75","1":"127.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"127.10","1":"127.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"131.68","1":"131.68"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"132.91","1":"132.91"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"134.00","1":"134.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"135.73","1":"135.73"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"128.74","1":"128.74"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"123.29","1":"123.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"126.00","1":"126.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"123.80","1":"123.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"124.50","1":"124.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"124.50","1":"124.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"115.28","1":"115.28"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"111.34","1":"111.34"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"115.72","1":"115.72"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"113.73","1":"113.73"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"116.31","1":"116.31"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"112.97","1":"112.97"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"110.74","1":"110.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"111.29","1":"111.29"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"114.26","1":"114.26"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"111.37","1":"111.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"107.50","1":"107.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"104.67","1":"104.67"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.36","1":"101.36"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"100.34","1":"100.34"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"100.49","1":"100.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.09","1":"100.09"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"103.70","1":"103.70"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"103.79","1":"103.79"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"100.52","1":"100.52"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"100.90","1":"100.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"100.26","1":"100.26"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"101.44","1":"101.44"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"101.04","1":"101.04"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.49","1":"105.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"106.09","1":"106.09"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"101.99","1":"101.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"105.98","1":"105.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"104.91","1":"104.91"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"103.12","1":"103.12"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.81","1":"103.81"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"103.51","1":"103.51"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"104.80","1":"104.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"104.94","1":"104.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"107.91","1":"107.91"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"107.17","1":"107.17"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"105.88","1":"105.88"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"105.49","1":"105.49"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"101.52","1":"101.52"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"101.71","1":"101.71"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"100.05","1":"100.05"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"101.24","1":"101.24"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"100.91","1":"100.91"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"102.13","1":"102.13"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"102.40","1":"102.40"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"101.51","1":"101.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"103.30","1":"103.30"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"103.19","1":"103.19"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"106.97","1":"106.97"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"109.40","1":"109.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"109.60","1":"109.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"113.47","1":"113.47"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"111.57","1":"111.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"112.10","1":"112.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"115.79","1":"115.79"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"116.88","1":"116.88"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"116.50","1":"116.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"115.50","1":"115.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"114.25","1":"114.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"113.50","1":"113.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"112.50","1":"112.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"130.17","1":"130.17"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"129.41","1":"129.41"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"130.53","1":"130.53"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"128.92","1":"128.92"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"130.46","1":"130.46"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"130.20","1":"130.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"125.48","1":"125.48"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"126.17","1":"126.17"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"125.40","1":"125.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"129.90","1":"129.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"132.42","1":"132.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"131.66","1":"131.66"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"129.98","1":"129.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"128.80","1":"128.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"129.47","1":"129.47"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"119.76","1":"119.76"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"112.67","1":"112.67"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"111.11","1":"111.11"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"112.50","1":"112.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"110.10","1":"110.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"114.69","1":"114.69"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"115.06","1":"115.06"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"114.46","1":"114.46"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"114.70","1":"114.70"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"115.70","1":"115.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"114.68","1":"114.68"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"114.93","1":"114.93"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"115.51","1":"115.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"114.49","1":"114.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"114.04","1":"114.04"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"113.97","1":"113.97"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"113.20","1":"113.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"114.09","1":"114.09"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"113.23","1":"113.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"113.75","1":"113.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"114.75","1":"114.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"91.65","1":"91.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"91.50","1":"91.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"91.16","1":"91.16"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"90.40","1":"90.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"89.56","1":"89.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"86.85","1":"86.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"80.39","1":"80.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"78.41","1":"78.41"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"79.74","1":"79.74"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"81.70","1":"81.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"82.64","1":"82.64"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"83.00","1":"83.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"83.27","1":"83.27"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"84.50","1":"84.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"84.58","1":"84.58"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"86.99","1":"86.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"87.71","1":"87.71"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"86.50","1":"86.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"86.11","1":"86.11"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"85.98","1":"85.98"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"84.31","1":"84.31"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"84.23","1":"84.23"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"84.20","1":"84.20"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"84.00","1":"84.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"83.86","1":"83.86"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"83.49","1":"83.49"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"82.29","1":"82.29"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"81.00","1":"81.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"82.44","1":"82.44"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"85.02","1":"85.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"82.78","1":"82.78"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"79.60","1":"79.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"79.53","1":"79.53"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"79.93","1":"79.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"79.29","1":"79.29"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"77.12","1":"77.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"74.50","1":"74.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"72.51","1":"72.51"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"70.65","1":"70.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"69.01","1":"69.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"65.15","1":"65.15"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"63.91","1":"63.91"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"64.38","1":"64.38"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"65.89","1":"65.89"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.97","1":"64.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"65.73","1":"65.73"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"64.20","1":"64.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.44","1":"62.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"64.32","1":"64.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"64.50","1":"64.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"67.44","1":"67.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"67.67","1":"67.67"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"67.30","1":"67.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"66.10","1":"66.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"67.35","1":"67.35"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"67.10","1":"67.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"64.75","1":"64.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"63.98","1":"63.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.34","1":"60.34"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.64","1":"59.64"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"57.84","1":"57.84"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"56.88","1":"56.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"60.05","1":"60.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"61.90","1":"61.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"58.93","1":"58.93"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.81","1":"57.81"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"59.11","1":"59.11"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"59.07","1":"59.07"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"58.99","1":"58.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"58.93","1":"58.93"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"60.00","1":"60.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"59.70","1":"59.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"61.08","1":"61.08"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"65.66","1":"65.66"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"67.50","1":"67.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"71.89","1":"71.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"69.75","1":"69.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"68.90","1":"68.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"68.04","1":"68.04"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"67.87","1":"67.87"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"66.50","1":"66.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"66.75","1":"66.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"63.64","1":"63.64"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"61.08","1":"61.08"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"60.55","1":"60.55"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"60.31","1":"60.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"60.17","1":"60.17"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"62.93","1":"62.93"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"63.30","1":"63.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"62.05","1":"62.05"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"62.30","1":"62.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"63.35","1":"63.35"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"64.12","1":"64.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"64.94","1":"64.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"64.35","1":"64.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"65.50","1":"65.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"69.22","1":"69.22"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"71.15","1":"71.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"72.57","1":"72.57"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"72.64","1":"72.64"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"69.72","1":"69.72"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"68.06","1":"68.06"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"68.60","1":"68.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"71.00","1":"71.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"70.09","1":"70.09"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"70.35","1":"70.35"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"70.00","1":"70.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"69.57","1":"69.57"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"70.49","1":"70.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"70.44","1":"70.44"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"72.29","1":"72.29"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"70.70","1":"70.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"70.84","1":"70.84"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"70.15","1":"70.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"71.05","1":"71.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"70.50","1":"70.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"70.15","1":"70.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"69.85","1":"69.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"70.75","1":"70.75"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"70.50","1":"70.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"70.45","1":"70.45"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.98","1":"68.98"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"70.94","1":"70.94"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"72.02","1":"72.02"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.80","1":"73.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"73.60","1":"73.60"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"72.67","1":"72.67"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"72.25","1":"72.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"72.75","1":"72.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"71.93","1":"71.93"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"71.83","1":"71.83"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"71.92","1":"71.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"70.95","1":"70.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"70.25","1":"70.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.85","1":"68.85"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"68.19","1":"68.19"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"68.52","1":"68.52"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"72.56","1":"72.56"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"72.33","1":"72.33"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"72.69","1":"72.69"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"73.10","1":"73.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"72.83","1":"72.83"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"72.64","1":"72.64"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"72.81","1":"72.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"72.89","1":"72.89"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"72.81","1":"72.81"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"72.51","1":"72.51"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"71.09","1":"71.09"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.62","1":"74.62"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"73.85","1":"73.85"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"72.39","1":"72.39"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"71.94","1":"71.94"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"71.25","1":"71.25"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"69.67","1":"69.67"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"69.15","1":"69.15"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.33","1":"68.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"70.43","1":"70.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"73.21","1":"73.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"74.25","1":"74.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"75.30","1":"75.30"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"74.70","1":"74.70"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"80.30","1":"80.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"81.69","1":"81.69"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.41","1":"79.41"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"79.01","1":"79.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"78.97","1":"78.97"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"78.70","1":"78.70"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"84.60","1":"84.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"85.09","1":"85.09"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"87.58","1":"87.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"84.62","1":"84.62"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"84.17","1":"84.17"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"84.08","1":"84.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"84.60","1":"84.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"85.53","1":"85.53"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"87.80","1":"87.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"89.61","1":"89.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"88.30","1":"88.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"87.06","1":"87.06"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"90.37","1":"90.37"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"88.72","1":"88.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"88.79","1":"88.79"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"88.85","1":"88.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"89.31","1":"89.31"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"88.15","1":"88.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"87.36","1":"87.36"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"88.34","1":"88.34"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"87.70","1":"87.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"86.12","1":"86.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"85.06","1":"85.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"85.03","1":"85.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"84.83","1":"84.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"83.09","1":"83.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"83.11","1":"83.11"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"81.83","1":"81.83"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"79.33","1":"79.33"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"77.37","1":"77.37"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.31","1":"79.31"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"79.08","1":"79.08"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"79.20","1":"79.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"79.27","1":"79.27"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"79.37","1":"79.37"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.50","1":"81.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"81.75","1":"81.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"80.13","1":"80.13"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"79.96","1":"79.96"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"80.06","1":"80.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"79.74","1":"79.74"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"79.43","1":"79.43"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"79.80","1":"79.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"79.32","1":"79.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"79.57","1":"79.57"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"80.24","1":"80.24"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"81.73","1":"81.73"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.74","1":"79.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"78.63","1":"78.63"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"78.52","1":"78.52"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"79.08","1":"79.08"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"79.80","1":"79.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"80.08","1":"80.08"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"84.09","1":"84.09"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"83.14","1":"83.14"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"83.00","1":"83.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"82.75","1":"82.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"85.50","1":"85.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"86.79","1":"86.79"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"88.71","1":"88.71"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"88.69","1":"88.69"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"82.91","1":"82.91"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"87.44","1":"87.44"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"94.00","1":"94.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"93.11","1":"93.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"91.99","1":"91.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"89.40","1":"89.40"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"88.02","1":"88.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"89.09","1":"89.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"89.17","1":"89.17"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.71","1":"87.71"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"88.05","1":"88.05"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"88.75","1":"88.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"90.28","1":"90.28"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"88.23","1":"88.23"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"88.52","1":"88.52"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"90.18","1":"90.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"94.94","1":"94.94"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"93.89","1":"93.89"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"95.94","1":"95.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"94.05","1":"94.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"95.00","1":"95.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"94.93","1":"94.93"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"95.14","1":"95.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"98.58","1":"98.58"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"105.97","1":"105.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"104.01","1":"104.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"105.37","1":"105.37"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"104.03","1":"104.03"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"105.85","1":"105.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"108.03","1":"108.03"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"109.40","1":"109.40"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"108.55","1":"108.55"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"108.78","1":"108.78"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"109.40","1":"109.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"108.88","1":"108.88"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"108.67","1":"108.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"111.94","1":"111.94"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.96","1":"105.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"104.68","1":"104.68"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"107.00","1":"107.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"102.53","1":"102.53"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"98.46","1":"98.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"101.14","1":"101.14"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"102.28","1":"102.28"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"98.79","1":"98.79"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"92.67","1":"92.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"96.75","1":"96.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"99.04","1":"99.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"99.72","1":"99.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"104.19","1":"104.19"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"102.25","1":"102.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"101.59","1":"101.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"100.48","1":"100.48"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"99.11","1":"99.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"100.03","1":"100.03"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"101.06","1":"101.06"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"100.10","1":"100.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"100.45","1":"100.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"99.41","1":"99.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"99.33","1":"99.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"97.57","1":"97.57"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"95.74","1":"95.74"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"94.46","1":"94.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"98.28","1":"98.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.84","1":"97.84"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"96.96","1":"96.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"96.74","1":"96.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"96.25","1":"96.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"96.16","1":"96.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"94.56","1":"94.56"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"91.80","1":"91.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"92.33","1":"92.33"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"93.22","1":"93.22"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"92.83","1":"92.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"93.62","1":"93.62"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"93.50","1":"93.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"90.79","1":"90.79"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"89.72","1":"89.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"90.57","1":"90.57"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"93.22","1":"93.22"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.96","1":"89.96"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"87.89","1":"87.89"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"88.50","1":"88.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"88.42","1":"88.42"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"90.38","1":"90.38"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"93.25","1":"93.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"95.17","1":"95.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"102.31","1":"102.31"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"100.74","1":"100.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"99.19","1":"99.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"99.33","1":"99.33"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"101.68","1":"101.68"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"100.33","1":"100.33"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"100.84","1":"100.84"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"100.17","1":"100.17"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"100.05","1":"100.05"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"99.82","1":"99.82"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"103.70","1":"103.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"100.49","1":"100.49"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"99.01","1":"99.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"100.09","1":"100.09"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"99.87","1":"99.87"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"99.36","1":"99.36"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"99.06","1":"99.06"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"103.79","1":"103.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"103.06","1":"103.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"101.82","1":"101.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"101.74","1":"101.74"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"103.14","1":"103.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"103.51","1":"103.51"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"105.71","1":"105.71"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"107.56","1":"107.56"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"106.38","1":"106.38"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"105.44","1":"105.44"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"107.24","1":"107.24"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"108.20","1":"108.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"109.74","1":"109.74"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"110.08","1":"110.08"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"108.07","1":"108.07"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"106.88","1":"106.88"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"105.84","1":"105.84"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"107.25","1":"107.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"109.61","1":"109.61"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"109.64","1":"109.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"117.86","1":"117.86"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.55","1":"124.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"122.14","1":"122.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"120.05","1":"120.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"112.55","1":"112.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"109.43","1":"109.43"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"110.06","1":"110.06"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"112.63","1":"112.63"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"115.11","1":"115.11"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"112.29","1":"112.29"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"108.43","1":"108.43"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"111.30","1":"111.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"110.27","1":"110.27"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"113.32","1":"113.32"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"114.57","1":"114.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"113.31","1":"113.31"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"113.22","1":"113.22"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"114.18","1":"114.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"113.31","1":"113.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"115.65","1":"115.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"114.29","1":"114.29"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"113.88","1":"113.88"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"115.08","1":"115.08"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"113.99","1":"113.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"112.04","1":"112.04"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"113.20","1":"113.20"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"112.85","1":"112.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"112.05","1":"112.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"111.90","1":"111.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"108.67","1":"108.67"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"107.19","1":"107.19"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"106.11","1":"106.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"105.72","1":"105.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"107.81","1":"107.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"109.02","1":"109.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.29","1":"118.29"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"113.64","1":"113.64"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"114.62","1":"114.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"115.37","1":"115.37"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.71","1":"118.71"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"117.25","1":"117.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"117.90","1":"117.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"116.66","1":"116.66"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"116.55","1":"116.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"117.16","1":"117.16"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"117.78","1":"117.78"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"117.98","1":"117.98"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"116.73","1":"116.73"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"116.41","1":"116.41"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"117.09","1":"117.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"116.06","1":"116.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.95","1":"119.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.89","1":"119.89"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"115.87","1":"115.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.91","1":"115.91"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"116.73","1":"116.73"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"115.08","1":"115.08"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.02","1":"116.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"116.79","1":"116.79"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"116.13","1":"116.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"115.50","1":"115.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"114.73","1":"114.73"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"115.68","1":"115.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"113.64","1":"113.64"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"112.99","1":"112.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"114.03","1":"114.03"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"113.28","1":"113.28"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"114.31","1":"114.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"113.26","1":"113.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.81","1":"112.81"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"112.07","1":"112.07"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.82","1":"112.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"115.11","1":"115.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"115.51","1":"115.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.36","1":"115.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"113.88","1":"113.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"113.00","1":"113.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.33","1":"111.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"113.75","1":"113.75"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"114.93","1":"114.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"114.04","1":"114.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"114.51","1":"114.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"114.29","1":"114.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"114.96","1":"114.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"114.52","1":"114.52"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"114.43","1":"114.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"116.79","1":"116.79"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"118.57","1":"118.57"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"117.67","1":"117.67"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"119.75","1":"119.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"120.12","1":"120.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"117.32","1":"117.32"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"118.87","1":"118.87"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"109.67","1":"109.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"108.09","1":"108.09"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"108.44","1":"108.44"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"111.41","1":"111.41"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"113.98","1":"113.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"114.27","1":"114.27"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"111.49","1":"111.49"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"111.19","1":"111.19"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"110.03","1":"110.03"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"109.89","1":"109.89"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"110.74","1":"110.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"111.89","1":"111.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"114.54","1":"114.54"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"111.27","1":"111.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"111.15","1":"111.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"111.77","1":"111.77"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"112.17","1":"112.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"111.41","1":"111.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"112.66","1":"112.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"111.16","1":"111.16"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"111.80","1":"111.80"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"114.84","1":"114.84"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"114.55","1":"114.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"113.46","1":"113.46"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"116.04","1":"116.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"115.46","1":"115.46"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"113.04","1":"113.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"113.14","1":"113.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"112.45","1":"112.45"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"111.04","1":"111.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"113.77","1":"113.77"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"115.01","1":"115.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"121.36","1":"121.36"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"121.83","1":"121.83"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"122.19","1":"122.19"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"123.04","1":"123.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"127.10","1":"127.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"127.46","1":"127.46"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"132.86","1":"132.86"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"130.59","1":"130.59"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"129.07","1":"129.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"128.35","1":"128.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"129.63","1":"129.63"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"129.55","1":"129.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"128.89","1":"128.89"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"126.12","1":"126.12"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"125.10","1":"125.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"118.49","1":"118.49"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"123.67","1":"123.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"128.39","1":"128.39"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"129.23","1":"129.23"}]}