{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"49.85","1":"49.85"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"50.30","1":"50.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"50.40","1":"50.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"50.95","1":"50.95"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"52.90","1":"52.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"51.55","1":"51.55"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"54.20","1":"54.20"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"54.10","1":"54.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"55.75","1":"55.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"56.70","1":"56.70"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"57.20","1":"57.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"54.60","1":"54.60"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"54.50","1":"54.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"60.70","1":"60.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"61.10","1":"61.10"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"61.90","1":"61.90"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"57.95","1":"57.95"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"58.45","1":"58.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"55.55","1":"55.55"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"57.80","1":"57.80"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"55.55","1":"55.55"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"55.25","1":"55.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"58.25","1":"58.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"59.90","1":"59.90"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"59.50","1":"59.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"59.25","1":"59.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"63.65","1":"63.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"61.90","1":"61.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"63.90","1":"63.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"66.70","1":"66.70"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"66.25","1":"66.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"64.30","1":"64.30"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"64.75","1":"64.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"67.00","1":"67.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"67.00","1":"67.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"64.50","1":"64.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"64.50","1":"64.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"65.25","1":"65.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"63.00","1":"63.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"76.85","1":"76.85"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"77.70","1":"77.70"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"73.85","1":"73.85"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"72.75","1":"72.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"72.75","1":"72.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"71.00","1":"71.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"76.25","1":"76.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"75.00","1":"75.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"80.50","1":"80.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"73.90","1":"73.90"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"74.30","1":"74.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"73.25","1":"73.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"72.90","1":"72.90"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"78.35","1":"78.35"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"79.25","1":"79.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"79.95","1":"79.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"78.95","1":"78.95"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"77.00","1":"77.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"75.00","1":"75.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"77.75","1":"77.75"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"78.85","1":"78.85"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"76.55","1":"76.55"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"79.45","1":"79.45"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"71.75","1":"71.75"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"70.10","1":"70.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"70.95","1":"70.95"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"72.40","1":"72.40"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"72.10","1":"72.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"72.65","1":"72.65"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"69.90","1":"69.90"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"67.95","1":"67.95"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"65.25","1":"65.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"64.50","1":"64.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"65.10","1":"65.10"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"66.45","1":"66.45"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"68.95","1":"68.95"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"65.20","1":"65.20"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"68.25","1":"68.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"69.90","1":"69.90"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"68.50","1":"68.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"68.30","1":"68.30"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"68.50","1":"68.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"69.50","1":"69.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"68.80","1":"68.80"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"70.00","1":"70.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"67.50","1":"67.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"68.50","1":"68.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"65.10","1":"65.10"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"65.10","1":"65.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"68.35","1":"68.35"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"67.50","1":"67.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"68.10","1":"68.10"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"66.00","1":"66.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"69.20","1":"69.20"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"69.05","1":"69.05"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"70.05","1":"70.05"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"74.55","1":"74.55"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"75.00","1":"75.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"73.15","1":"73.15"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"73.50","1":"73.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"74.75","1":"74.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"75.25","1":"75.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"74.45","1":"74.45"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"73.20","1":"73.20"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"73.05","1":"73.05"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"73.55","1":"73.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"72.00","1":"72.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"72.00","1":"72.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"70.10","1":"70.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"73.60","1":"73.60"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"74.50","1":"74.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"78.20","1":"78.20"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"74.50","1":"74.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"76.90","1":"76.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"76.10","1":"76.10"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"77.95","1":"77.95"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"78.50","1":"78.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"75.50","1":"75.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"72.00","1":"72.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"72.00","1":"72.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"75.60","1":"75.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"79.00","1":"79.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"80.60","1":"80.60"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"82.00","1":"82.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"86.10","1":"86.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"81.80","1":"81.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"83.35","1":"83.35"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"87.50","1":"87.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"90.60","1":"90.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"91.40","1":"91.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"87.90","1":"87.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"84.85","1":"84.85"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"88.80","1":"88.80"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"88.00","1":"88.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"86.95","1":"86.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"83.00","1":"83.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"84.80","1":"84.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"85.35","1":"85.35"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"83.55","1":"83.55"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"84.00","1":"84.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"84.10","1":"84.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"87.00","1":"87.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"84.50","1":"84.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"86.00","1":"86.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"85.10","1":"85.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"85.00","1":"85.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"85.00","1":"85.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"83.95","1":"83.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"80.50","1":"80.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"79.70","1":"79.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"78.70","1":"78.70"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"79.70","1":"79.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"78.60","1":"78.60"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"79.50","1":"79.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"77.50","1":"77.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"85.05","1":"85.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"85.90","1":"85.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"88.50","1":"88.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"92.85","1":"92.85"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"90.90","1":"90.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"91.60","1":"91.60"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"90.30","1":"90.30"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"88.55","1":"88.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"84.15","1":"84.15"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"84.25","1":"84.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"92.40","1":"92.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"90.05","1":"90.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"88.00","1":"88.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"89.00","1":"89.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"88.10","1":"88.10"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"88.35","1":"88.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"87.00","1":"87.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"81.10","1":"81.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"81.40","1":"81.40"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"82.40","1":"82.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"83.75","1":"83.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"80.50","1":"80.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"79.50","1":"79.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"79.05","1":"79.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"81.50","1":"81.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"85.50","1":"85.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"89.75","1":"89.75"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"94.20","1":"94.20"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"98.90","1":"98.90"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"108.15","1":"108.15"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"102.75","1":"102.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"98.50","1":"98.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"103.25","1":"103.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"108.00","1":"108.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"109.00","1":"109.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"106.00","1":"106.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"102.90","1":"102.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"105.00","1":"105.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"104.50","1":"104.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"107.10","1":"107.10"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"112.45","1":"112.45"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"118.05","1":"118.05"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"119.00","1":"119.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"120.00","1":"120.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"115.50","1":"115.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"119.00","1":"119.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"124.50","1":"124.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"130.70","1":"130.70"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"132.95","1":"132.95"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"133.00","1":"133.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"130.00","1":"130.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"127.50","1":"127.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"126.90","1":"126.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"129.95","1":"129.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"125.00","1":"125.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"122.35","1":"122.35"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"122.30","1":"122.30"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"116.20","1":"116.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"113.00","1":"113.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"114.90","1":"114.90"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"110.75","1":"110.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"111.40","1":"111.40"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"111.00","1":"111.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"101.05","1":"101.05"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"102.50","1":"102.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"97.55","1":"97.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"93.00","1":"93.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"97.65","1":"97.65"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"92.80","1":"92.80"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"94.95","1":"94.95"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"98.00","1":"98.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"96.00","1":"96.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"99.00","1":"99.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"97.00","1":"97.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"94.00","1":"94.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"89.30","1":"89.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"93.00","1":"93.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"88.50","1":"88.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"97.10","1":"97.10"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"101.95","1":"101.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"99.90","1":"99.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"98.50","1":"98.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"99.75","1":"99.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"100.90","1":"100.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"99.90","1":"99.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"98.90","1":"98.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"93.10","1":"93.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"93.90","1":"93.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"89.30","1":"89.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"93.75","1":"93.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"94.75","1":"94.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"88.55","1":"88.55"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"89.85","1":"89.85"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"90.75","1":"90.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"87.90","1":"87.90"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"87.90","1":"87.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"92.25","1":"92.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"96.45","1":"96.45"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"93.90","1":"93.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"90.90","1":"90.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"90.50","1":"90.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"89.10","1":"89.10"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"90.95","1":"90.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"94.85","1":"94.85"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"99.55","1":"99.55"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"98.70","1":"98.70"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"98.00","1":"98.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"98.00","1":"98.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"94.10","1":"94.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"92.20","1":"92.20"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"92.30","1":"92.30"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"91.00","1":"91.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"92.90","1":"92.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"90.25","1":"90.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"89.50","1":"89.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"85.05","1":"85.05"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"89.30","1":"89.30"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"92.00","1":"92.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"87.85","1":"87.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"88.50","1":"88.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"91.60","1":"91.60"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"91.50","1":"91.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"94.00","1":"94.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"94.20","1":"94.20"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"93.00","1":"93.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"93.25","1":"93.25"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"89.00","1":"89.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"91.00","1":"91.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"90.00","1":"90.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"88.00","1":"88.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"90.00","1":"90.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"89.50","1":"89.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"91.20","1":"91.20"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"91.75","1":"91.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"87.95","1":"87.95"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"88.40","1":"88.40"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"84.40","1":"84.40"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"87.90","1":"87.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"87.00","1":"87.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"87.50","1":"87.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"87.00","1":"87.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"87.50","1":"87.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"88.00","1":"88.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"87.80","1":"87.80"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"87.85","1":"87.85"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"89.70","1":"89.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"87.65","1":"87.65"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"84.55","1":"84.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"81.00","1":"81.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"81.95","1":"81.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"80.70","1":"80.70"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"79.00","1":"79.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"75.05","1":"75.05"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"71.50","1":"71.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"73.25","1":"73.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"74.50","1":"74.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"74.90","1":"74.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"76.85","1":"76.85"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"74.20","1":"74.20"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"76.85","1":"76.85"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"73.35","1":"73.35"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"71.00","1":"71.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"70.75","1":"70.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"72.65","1":"72.65"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"71.80","1":"71.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"70.55","1":"70.55"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"70.95","1":"70.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"69.20","1":"69.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"70.80","1":"70.80"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"70.50","1":"70.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"69.35","1":"69.35"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"65.90","1":"65.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"65.10","1":"65.10"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"65.80","1":"65.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"67.50","1":"67.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"66.10","1":"66.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"65.80","1":"65.80"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"69.05","1":"69.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"76.95","1":"76.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"78.15","1":"78.15"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"79.80","1":"79.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"78.10","1":"78.10"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"79.90","1":"79.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"81.90","1":"81.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"85.95","1":"85.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"89.00","1":"89.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"87.00","1":"87.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"86.60","1":"86.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"84.75","1":"84.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"84.50","1":"84.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"89.20","1":"89.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"88.00","1":"88.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"88.00","1":"88.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"86.10","1":"86.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"86.00","1":"86.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"87.75","1":"87.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"89.60","1":"89.60"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"89.00","1":"89.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"88.00","1":"88.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"87.00","1":"87.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"91.35","1":"91.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"95.50","1":"95.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"94.05","1":"94.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"94.50","1":"94.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"95.00","1":"95.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"94.90","1":"94.90"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"90.25","1":"90.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"91.00","1":"91.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"92.00","1":"92.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"94.50","1":"94.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"95.90","1":"95.90"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"96.80","1":"96.80"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"96.90","1":"96.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"95.95","1":"95.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"96.50","1":"96.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"96.95","1":"96.95"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"97.50","1":"97.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"102.00","1":"102.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"104.75","1":"104.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"104.45","1":"104.45"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"105.00","1":"105.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"107.00","1":"107.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"112.35","1":"112.35"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"110.00","1":"110.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"109.00","1":"109.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"107.50","1":"107.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"107.00","1":"107.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"109.40","1":"109.40"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"106.85","1":"106.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"107.50","1":"107.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"106.25","1":"106.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"106.00","1":"106.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"106.30","1":"106.30"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"109.50","1":"109.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"107.05","1":"107.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"109.00","1":"109.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"108.00","1":"108.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"107.90","1":"107.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"108.50","1":"108.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"103.10","1":"103.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"106.50","1":"106.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"107.00","1":"107.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"108.00","1":"108.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"108.60","1":"108.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"108.25","1":"108.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"107.50","1":"107.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"104.70","1":"104.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"103.25","1":"103.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"102.00","1":"102.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"103.00","1":"103.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"104.00","1":"104.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"107.00","1":"107.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"109.00","1":"109.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"107.75","1":"107.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"111.50","1":"111.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"111.00","1":"111.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"110.00","1":"110.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"111.00","1":"111.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"109.95","1":"109.95"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"108.50","1":"108.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"113.50","1":"113.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"115.50","1":"115.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"113.95","1":"113.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"116.50","1":"116.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"114.00","1":"114.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"113.85","1":"113.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"114.85","1":"114.85"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"114.00","1":"114.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"114.80","1":"114.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"114.60","1":"114.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"116.05","1":"116.05"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"121.85","1":"121.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"125.75","1":"125.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"125.25","1":"125.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"122.45","1":"122.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"120.80","1":"120.80"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"123.10","1":"123.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"122.85","1":"122.85"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"121.80","1":"121.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"118.95","1":"118.95"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"117.90","1":"117.90"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"112.50","1":"112.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"114.95","1":"114.95"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"111.90","1":"111.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"106.35","1":"106.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"107.90","1":"107.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"110.80","1":"110.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"109.90","1":"109.90"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"109.40","1":"109.40"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"107.50","1":"107.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"112.85","1":"112.85"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"113.50","1":"113.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"114.85","1":"114.85"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"113.70","1":"113.70"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"112.90","1":"112.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"111.00","1":"111.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"109.40","1":"109.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"112.90","1":"112.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"107.50","1":"107.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"106.25","1":"106.25"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"108.00","1":"108.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"107.50","1":"107.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"107.00","1":"107.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"107.90","1":"107.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"102.55","1":"102.55"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"103.50","1":"103.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"98.50","1":"98.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"100.50","1":"100.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"102.45","1":"102.45"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"106.00","1":"106.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"106.90","1":"106.90"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"103.25","1":"103.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"105.75","1":"105.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"109.00","1":"109.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"109.70","1":"109.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"107.00","1":"107.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"112.35","1":"112.35"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"109.50","1":"109.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"107.95","1":"107.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"106.50","1":"106.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"108.90","1":"108.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"108.15","1":"108.15"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"107.70","1":"107.70"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"105.50","1":"105.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"108.50","1":"108.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"109.00","1":"109.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"108.90","1":"108.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"115.50","1":"115.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"121.25","1":"121.25"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"126.20","1":"126.20"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"126.90","1":"126.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"123.75","1":"123.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"126.10","1":"126.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"124.95","1":"124.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"124.00","1":"124.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"123.05","1":"123.05"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"126.00","1":"126.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"121.30","1":"121.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"115.25","1":"115.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"109.50","1":"109.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"106.00","1":"106.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"108.90","1":"108.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"107.00","1":"107.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"105.00","1":"105.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"101.00","1":"101.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"100.00","1":"100.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"95.05","1":"95.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"93.80","1":"93.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"94.00","1":"94.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"93.95","1":"93.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"98.00","1":"98.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"96.50","1":"96.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"94.95","1":"94.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"90.00","1":"90.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"92.50","1":"92.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"91.95","1":"91.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"92.95","1":"92.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"92.55","1":"92.55"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"94.45","1":"94.45"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"95.70","1":"95.70"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"100.40","1":"100.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"105.40","1":"105.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"106.00","1":"106.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"104.90","1":"104.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"104.40","1":"104.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"103.05","1":"103.05"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"107.40","1":"107.40"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"106.45","1":"106.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"104.85","1":"104.85"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"105.00","1":"105.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"105.50","1":"105.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"106.50","1":"106.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"105.00","1":"105.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"104.90","1":"104.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"99.70","1":"99.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"99.75","1":"99.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"104.70","1":"104.70"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"102.20","1":"102.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"100.95","1":"100.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"98.80","1":"98.80"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"99.90","1":"99.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"100.25","1":"100.25"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"95.50","1":"95.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"97.25","1":"97.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"95.05","1":"95.05"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"96.20","1":"96.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"96.15","1":"96.15"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"95.80","1":"95.80"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"94.50","1":"94.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"96.90","1":"96.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"96.00","1":"96.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"95.50","1":"95.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"96.00","1":"96.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"97.90","1":"97.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"101.80","1":"101.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"102.35","1":"102.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"101.50","1":"101.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"105.00","1":"105.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"105.00","1":"105.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"110.00","1":"110.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"108.90","1":"108.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"106.00","1":"106.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"107.50","1":"107.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"107.00","1":"107.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"109.90","1":"109.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"109.25","1":"109.25"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"107.90","1":"107.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"105.00","1":"105.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"106.25","1":"106.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"107.45","1":"107.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"109.00","1":"109.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"108.50","1":"108.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"108.60","1":"108.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"111.95","1":"111.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"113.80","1":"113.80"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"115.00","1":"115.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"113.00","1":"113.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"111.00","1":"111.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"112.00","1":"112.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"112.90","1":"112.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"113.50","1":"113.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"111.10","1":"111.10"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"110.50","1":"110.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"111.00","1":"111.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"111.00","1":"111.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"110.60","1":"110.60"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"110.40","1":"110.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"110.20","1":"110.20"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"113.00","1":"113.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"113.80","1":"113.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"111.50","1":"111.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"110.70","1":"110.70"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"108.25","1":"108.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"108.50","1":"108.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"107.10","1":"107.10"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"107.00","1":"107.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"107.00","1":"107.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"105.90","1":"105.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"107.00","1":"107.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"105.95","1":"105.95"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"105.00","1":"105.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"105.00","1":"105.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"101.00","1":"101.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"99.00","1":"99.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"99.00","1":"99.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"98.60","1":"98.60"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"98.50","1":"98.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"96.50","1":"96.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"95.00","1":"95.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"93.45","1":"93.45"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"90.05","1":"90.05"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"88.97","1":"88.97"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"89.00","1":"89.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"88.97","1":"88.97"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"89.05","1":"89.05"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"90.99","1":"90.99"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"90.70","1":"90.70"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"88.50","1":"88.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"88.35","1":"88.35"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"86.50","1":"86.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"86.74","1":"86.74"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"82.50","1":"82.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"78.39","1":"78.39"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"74.49","1":"74.49"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"75.00","1":"75.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"72.00","1":"72.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"71.98","1":"71.98"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"77.70","1":"77.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"81.40","1":"81.40"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"81.50","1":"81.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"79.01","1":"79.01"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"80.90","1":"80.90"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"80.99","1":"80.99"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"79.50","1":"79.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"76.00","1":"76.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"70.78","1":"70.78"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"72.99","1":"72.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"77.90","1":"77.90"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"77.90","1":"77.90"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"77.13","1":"77.13"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"76.23","1":"76.23"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"75.47","1":"75.47"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"75.47","1":"75.47"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"74.72","1":"74.72"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"74.30","1":"74.30"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"70.60","1":"70.60"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"67.25","1":"67.25"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"64.03","1":"64.03"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"60.83","1":"60.83"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"57.79","1":"57.79"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"64.12","1":"64.12"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"65.51","1":"65.51"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"62.25","1":"62.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"64.95","1":"64.95"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"61.71","1":"61.71"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"58.63","1":"58.63"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"56.00","1":"56.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"55.00","1":"55.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"53.12","1":"53.12"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"51.00","1":"51.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"52.50","1":"52.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"50.00","1":"50.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"52.50","1":"52.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"55.12","1":"55.12"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"56.00","1":"56.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"54.80","1":"54.80"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"52.06","1":"52.06"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"52.95","1":"52.95"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"50.32","1":"50.32"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"47.81","1":"47.81"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"45.43","1":"45.43"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"45.43","1":"45.43"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"45.43","1":"45.43"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"45.43","1":"45.43"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"45.43","1":"45.43"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"45.43","1":"45.43"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"45.43","1":"45.43"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"41.74","1":"41.74"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"39.66","1":"39.66"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"37.68","1":"37.68"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"37.68","1":"37.68"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"35.80","1":"35.80"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"34.51","1":"34.51"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"36.23","1":"36.23"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"37.81","1":"37.81"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"37.06","1":"37.06"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"35.21","1":"35.21"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"33.45","1":"33.45"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"34.70","1":"34.70"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"33.32","1":"33.32"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"32.45","1":"32.45"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"31.93","1":"31.93"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"32.70","1":"32.70"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"31.41","1":"31.41"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"31.25","1":"31.25"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"30.28","1":"30.28"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"30.38","1":"30.38"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"30.96","1":"30.96"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"31.03","1":"31.03"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"32.58","1":"32.58"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"34.20","1":"34.20"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"35.91","1":"35.91"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"37.62","1":"37.62"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"39.50","1":"39.50"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"41.47","1":"41.47"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"43.43","1":"43.43"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"45.60","1":"45.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"47.88","1":"47.88"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"49.68","1":"49.68"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"52.16","1":"52.16"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"53.85","1":"53.85"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"51.30","1":"51.30"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"51.16","1":"51.16"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"50.42","1":"50.42"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"49.66","1":"49.66"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"48.15","1":"48.15"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"45.75","1":"45.75"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"45.65","1":"45.65"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"47.47","1":"47.47"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"48.94","1":"48.94"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"47.20","1":"47.20"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"49.54","1":"49.54"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"49.09","1":"49.09"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"47.77","1":"47.77"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"47.25","1":"47.25"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"46.66","1":"46.66"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"48.17","1":"48.17"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"48.95","1":"48.95"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"51.39","1":"51.39"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"51.55","1":"51.55"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"50.05","1":"50.05"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"52.55","1":"52.55"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"54.91","1":"54.91"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"56.45","1":"56.45"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"59.12","1":"59.12"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"61.86","1":"61.86"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"64.95","1":"64.95"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"68.19","1":"68.19"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"67.46","1":"67.46"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"68.98","1":"68.98"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"70.67","1":"70.67"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"72.02","1":"72.02"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"71.87","1":"71.87"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"71.23","1":"71.23"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"68.26","1":"68.26"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"67.05","1":"67.05"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"70.01","1":"70.01"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"71.15","1":"71.15"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"74.53","1":"74.53"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"78.25","1":"78.25"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"75.73","1":"75.73"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"71.95","1":"71.95"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"71.33","1":"71.33"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"71.92","1":"71.92"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"68.99","1":"68.99"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"65.70","1":"65.70"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"66.42","1":"66.42"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"63.10","1":"63.10"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"61.20","1":"61.20"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"61.10","1":"61.10"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"60.05","1":"60.05"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"59.83","1":"59.83"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"62.05","1":"62.05"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"61.84","1":"61.84"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"60.60","1":"60.60"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"61.11","1":"61.11"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"63.05","1":"63.05"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"64.47","1":"64.47"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"63.18","1":"63.18"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"63.49","1":"63.49"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"63.37","1":"63.37"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"62.04","1":"62.04"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"61.25","1":"61.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"60.06","1":"60.06"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"62.52","1":"62.52"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"63.89","1":"63.89"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"63.18","1":"63.18"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"63.00","1":"63.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"63.59","1":"63.59"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"64.21","1":"64.21"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"63.95","1":"63.95"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"61.00","1":"61.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"60.29","1":"60.29"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"61.06","1":"61.06"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"61.91","1":"61.91"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"63.46","1":"63.46"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"64.84","1":"64.84"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"64.55","1":"64.55"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"65.50","1":"65.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"66.24","1":"66.24"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"66.22","1":"66.22"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"65.90","1":"65.90"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"67.91","1":"67.91"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"67.23","1":"67.23"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"66.79","1":"66.79"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"66.80","1":"66.80"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"65.91","1":"65.91"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"65.80","1":"65.80"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"66.86","1":"66.86"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"67.01","1":"67.01"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"70.36","1":"70.36"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"70.22","1":"70.22"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"72.01","1":"72.01"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"75.44","1":"75.44"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"76.20","1":"76.20"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"76.99","1":"76.99"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"75.08","1":"75.08"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"73.87","1":"73.87"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"74.13","1":"74.13"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"76.03","1":"76.03"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"77.81","1":"77.81"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"78.57","1":"78.57"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"79.77","1":"79.77"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"78.33","1":"78.33"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"78.82","1":"78.82"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"78.40","1":"78.40"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"79.46","1":"79.46"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"79.49","1":"79.49"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"78.76","1":"78.76"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"78.08","1":"78.08"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"77.22","1":"77.22"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"77.10","1":"77.10"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"75.95","1":"75.95"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"75.20","1":"75.20"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"77.95","1":"77.95"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"81.49","1":"81.49"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"82.95","1":"82.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"82.74","1":"82.74"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"83.33","1":"83.33"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"86.31","1":"86.31"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"87.50","1":"87.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"85.60","1":"85.60"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"82.16","1":"82.16"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"81.61","1":"81.61"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"81.99","1":"81.99"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"81.86","1":"81.86"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"83.86","1":"83.86"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"85.43","1":"85.43"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"84.69","1":"84.69"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"83.75","1":"83.75"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"84.44","1":"84.44"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"83.99","1":"83.99"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"83.44","1":"83.44"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"84.76","1":"84.76"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"82.42","1":"82.42"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"82.06","1":"82.06"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"81.53","1":"81.53"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"80.74","1":"80.74"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"82.70","1":"82.70"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"81.40","1":"81.40"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"80.60","1":"80.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"81.95","1":"81.95"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"81.22","1":"81.22"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"83.02","1":"83.02"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"82.29","1":"82.29"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"81.73","1":"81.73"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"82.43","1":"82.43"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"82.15","1":"82.15"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"82.99","1":"82.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"84.60","1":"84.60"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"85.83","1":"85.83"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"87.18","1":"87.18"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"87.66","1":"87.66"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"86.17","1":"86.17"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"85.87","1":"85.87"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"87.86","1":"87.86"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"89.17","1":"89.17"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"87.89","1":"87.89"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"88.24","1":"88.24"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"87.03","1":"87.03"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"66.46","1":"66.46"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"63.67","1":"63.67"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"64.07","1":"64.07"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"63.86","1":"63.86"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"61.84","1":"61.84"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"61.40","1":"61.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"58.48","1":"58.48"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"58.34","1":"58.34"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"55.94","1":"55.94"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"55.44","1":"55.44"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"55.06","1":"55.06"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"55.85","1":"55.85"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"58.59","1":"58.59"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"58.11","1":"58.11"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"56.14","1":"56.14"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"56.29","1":"56.29"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"53.64","1":"53.64"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"53.40","1":"53.40"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"54.97","1":"54.97"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"55.00","1":"55.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"52.64","1":"52.64"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"50.03","1":"50.03"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"52.34","1":"52.34"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"52.47","1":"52.47"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"53.16","1":"53.16"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"54.55","1":"54.55"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"53.32","1":"53.32"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"51.40","1":"51.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"51.81","1":"51.81"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"52.39","1":"52.39"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"51.04","1":"51.04"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"51.49","1":"51.49"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"50.99","1":"50.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"51.12","1":"51.12"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"49.49","1":"49.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"49.50","1":"49.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"49.58","1":"49.58"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"48.51","1":"48.51"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"48.02","1":"48.02"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"46.80","1":"46.80"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"46.86","1":"46.86"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"49.20","1":"49.20"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"50.30","1":"50.30"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"51.42","1":"51.42"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"52.75","1":"52.75"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"52.11","1":"52.11"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"51.52","1":"51.52"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"50.98","1":"50.98"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"51.03","1":"51.03"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"51.89","1":"51.89"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"52.64","1":"52.64"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"52.60","1":"52.60"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"51.98","1":"51.98"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"52.34","1":"52.34"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"52.00","1":"52.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"51.41","1":"51.41"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"51.83","1":"51.83"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"54.60","1":"54.60"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"57.17","1":"57.17"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"56.63","1":"56.63"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"57.81","1":"57.81"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"58.07","1":"58.07"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"59.01","1":"59.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"59.43","1":"59.43"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"59.92","1":"59.92"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"58.53","1":"58.53"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"58.29","1":"58.29"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"57.16","1":"57.16"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"57.17","1":"57.17"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"57.07","1":"57.07"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"54.54","1":"54.54"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"57.00","1":"57.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"55.95","1":"55.95"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"56.72","1":"56.72"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"56.95","1":"56.95"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"57.77","1":"57.77"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"58.50","1":"58.50"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"59.18","1":"59.18"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"58.60","1":"58.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"61.53","1":"61.53"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"64.12","1":"64.12"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"64.57","1":"64.57"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"65.36","1":"65.36"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"66.47","1":"66.47"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"65.91","1":"65.91"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"65.76","1":"65.76"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"65.21","1":"65.21"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"64.57","1":"64.57"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"63.05","1":"63.05"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"64.55","1":"64.55"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"63.66","1":"63.66"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"62.79","1":"62.79"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"62.06","1":"62.06"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"62.05","1":"62.05"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"60.91","1":"60.91"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"61.25","1":"61.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"64.31","1":"64.31"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"65.08","1":"65.08"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"67.17","1":"67.17"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"67.99","1":"67.99"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"68.05","1":"68.05"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"68.03","1":"68.03"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"67.08","1":"67.08"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"67.30","1":"67.30"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"67.37","1":"67.37"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"67.76","1":"67.76"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"67.01","1":"67.01"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"67.90","1":"67.90"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"67.58","1":"67.58"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"69.88","1":"69.88"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"69.55","1":"69.55"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"70.70","1":"70.70"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"71.09","1":"71.09"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"70.68","1":"70.68"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"70.55","1":"70.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"70.46","1":"70.46"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"68.63","1":"68.63"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"70.73","1":"70.73"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"70.24","1":"70.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"70.08","1":"70.08"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"69.58","1":"69.58"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"68.97","1":"68.97"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"69.30","1":"69.30"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"71.62","1":"71.62"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"74.40","1":"74.40"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"73.45","1":"73.45"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"74.32","1":"74.32"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"75.36","1":"75.36"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"76.78","1":"76.78"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"76.11","1":"76.11"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"74.22","1":"74.22"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"74.02","1":"74.02"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"72.65","1":"72.65"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"73.11","1":"73.11"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"73.00","1":"73.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"73.64","1":"73.64"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"74.86","1":"74.86"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"74.00","1":"74.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"73.39","1":"73.39"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"70.44","1":"70.44"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"71.61","1":"71.61"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"70.59","1":"70.59"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"72.03","1":"72.03"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"72.14","1":"72.14"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"72.00","1":"72.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"70.20","1":"70.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"69.97","1":"69.97"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"70.01","1":"70.01"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"69.80","1":"69.80"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"69.32","1":"69.32"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"65.87","1":"65.87"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"64.35","1":"64.35"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"66.19","1":"66.19"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"65.50","1":"65.50"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"63.64","1":"63.64"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"61.18","1":"61.18"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"61.50","1":"61.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"64.05","1":"64.05"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"65.27","1":"65.27"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"66.02","1":"66.02"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"68.65","1":"68.65"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"66.65","1":"66.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"63.97","1":"63.97"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"62.46","1":"62.46"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"63.05","1":"63.05"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"64.08","1":"64.08"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"66.03","1":"66.03"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"65.91","1":"65.91"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"65.50","1":"65.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"65.96","1":"65.96"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"65.10","1":"65.10"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"65.50","1":"65.50"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"65.10","1":"65.10"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"66.95","1":"66.95"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"65.61","1":"65.61"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"66.79","1":"66.79"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"68.29","1":"68.29"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"68.53","1":"68.53"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"70.01","1":"70.01"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"70.84","1":"70.84"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"70.17","1":"70.17"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"70.80","1":"70.80"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"70.47","1":"70.47"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"71.04","1":"71.04"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"71.00","1":"71.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"70.20","1":"70.20"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"70.77","1":"70.77"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"70.59","1":"70.59"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"70.99","1":"70.99"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"71.00","1":"71.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"70.51","1":"70.51"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"69.65","1":"69.65"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"69.51","1":"69.51"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"68.44","1":"68.44"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"67.90","1":"67.90"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"67.07","1":"67.07"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"67.00","1":"67.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"66.97","1":"66.97"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"68.00","1":"68.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"67.10","1":"67.10"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"68.96","1":"68.96"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"68.05","1":"68.05"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"68.47","1":"68.47"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"68.06","1":"68.06"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"68.03","1":"68.03"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"66.00","1":"66.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"65.00","1":"65.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"65.99","1":"65.99"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"67.17","1":"67.17"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"66.35","1":"66.35"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"66.96","1":"66.96"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"66.99","1":"66.99"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"66.20","1":"66.20"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"66.05","1":"66.05"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"66.20","1":"66.20"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"66.50","1":"66.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"66.99","1":"66.99"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"65.53","1":"65.53"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"66.99","1":"66.99"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"68.49","1":"68.49"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"69.09","1":"69.09"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"68.99","1":"68.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"68.05","1":"68.05"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"66.90","1":"66.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"66.00","1":"66.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"66.46","1":"66.46"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"66.05","1":"66.05"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"65.41","1":"65.41"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"64.34","1":"64.34"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"63.89","1":"63.89"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"63.05","1":"63.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"63.00","1":"63.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"64.04","1":"64.04"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"63.20","1":"63.20"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"64.00","1":"64.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"65.00","1":"65.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"64.88","1":"64.88"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"63.44","1":"63.44"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"65.30","1":"65.30"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"62.91","1":"62.91"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"63.88","1":"63.88"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"63.38","1":"63.38"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"63.51","1":"63.51"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"63.30","1":"63.30"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"63.61","1":"63.61"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"63.00","1":"63.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"60.41","1":"60.41"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"58.30","1":"58.30"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"58.00","1":"58.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"60.35","1":"60.35"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"59.42","1":"59.42"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"59.82","1":"59.82"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"61.66","1":"61.66"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"63.96","1":"63.96"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"62.82","1":"62.82"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"61.41","1":"61.41"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"60.84","1":"60.84"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"61.99","1":"61.99"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"62.92","1":"62.92"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"64.11","1":"64.11"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"63.35","1":"63.35"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"63.15","1":"63.15"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"62.75","1":"62.75"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"64.44","1":"64.44"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"62.92","1":"62.92"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"62.37","1":"62.37"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"61.13","1":"61.13"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"62.96","1":"62.96"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"62.70","1":"62.70"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"63.99","1":"63.99"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"62.74","1":"62.74"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"63.46","1":"63.46"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"62.87","1":"62.87"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"63.00","1":"63.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"63.04","1":"63.04"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"62.98","1":"62.98"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"63.50","1":"63.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"63.50","1":"63.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"63.50","1":"63.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"63.20","1":"63.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"63.00","1":"63.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"62.96","1":"62.96"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"62.51","1":"62.51"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"62.94","1":"62.94"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"62.72","1":"62.72"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"63.11","1":"63.11"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"62.29","1":"62.29"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"62.50","1":"62.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"62.02","1":"62.02"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"62.68","1":"62.68"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"62.81","1":"62.81"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"62.51","1":"62.51"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"62.93","1":"62.93"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"62.48","1":"62.48"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"62.76","1":"62.76"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"62.23","1":"62.23"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"62.53","1":"62.53"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"61.71","1":"61.71"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"61.19","1":"61.19"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"60.50","1":"60.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"60.18","1":"60.18"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"59.09","1":"59.09"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"58.81","1":"58.81"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"58.15","1":"58.15"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"57.93","1":"57.93"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"55.04","1":"55.04"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"53.96","1":"53.96"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"53.46","1":"53.46"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"52.97","1":"52.97"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"52.27","1":"52.27"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"52.00","1":"52.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"51.63","1":"51.63"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"51.52","1":"51.52"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"51.63","1":"51.63"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"51.50","1":"51.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"50.43","1":"50.43"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"50.86","1":"50.86"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"51.16","1":"51.16"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"50.50","1":"50.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"51.27","1":"51.27"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"51.26","1":"51.26"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"51.08","1":"51.08"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"51.10","1":"51.10"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"50.45","1":"50.45"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"50.62","1":"50.62"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"50.95","1":"50.95"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"50.71","1":"50.71"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"50.50","1":"50.50"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"50.60","1":"50.60"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"50.69","1":"50.69"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"50.64","1":"50.64"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"51.50","1":"51.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"52.43","1":"52.43"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"51.98","1":"51.98"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"51.10","1":"51.10"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"49.50","1":"49.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"50.00","1":"50.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"50.61","1":"50.61"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"50.78","1":"50.78"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"51.35","1":"51.35"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"51.99","1":"51.99"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"51.72","1":"51.72"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"51.60","1":"51.60"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"51.50","1":"51.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"51.74","1":"51.74"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"52.28","1":"52.28"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"52.44","1":"52.44"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"53.50","1":"53.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"54.08","1":"54.08"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"54.65","1":"54.65"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"54.90","1":"54.90"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"55.44","1":"55.44"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"56.02","1":"56.02"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"56.28","1":"56.28"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"56.11","1":"56.11"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"55.35","1":"55.35"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"55.28","1":"55.28"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"55.76","1":"55.76"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"54.95","1":"54.95"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"54.39","1":"54.39"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"54.71","1":"54.71"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"54.75","1":"54.75"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"54.55","1":"54.55"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"54.26","1":"54.26"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"54.21","1":"54.21"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"54.09","1":"54.09"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"53.27","1":"53.27"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"52.84","1":"52.84"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"51.56","1":"51.56"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"50.85","1":"50.85"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"51.40","1":"51.40"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"51.25","1":"51.25"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"52.25","1":"52.25"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"51.56","1":"51.56"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"52.87","1":"52.87"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"52.55","1":"52.55"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"52.61","1":"52.61"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"52.72","1":"52.72"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"52.50","1":"52.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"52.78","1":"52.78"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"53.00","1":"53.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"52.65","1":"52.65"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"53.42","1":"53.42"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"53.32","1":"53.32"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"53.50","1":"53.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"54.97","1":"54.97"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"54.15","1":"54.15"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"54.89","1":"54.89"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"54.50","1":"54.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"53.30","1":"53.30"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"54.66","1":"54.66"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"53.93","1":"53.93"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"54.03","1":"54.03"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"54.37","1":"54.37"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"53.57","1":"53.57"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"53.19","1":"53.19"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"53.60","1":"53.60"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"53.60","1":"53.60"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"53.26","1":"53.26"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"52.51","1":"52.51"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"52.63","1":"52.63"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"51.25","1":"51.25"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"49.89","1":"49.89"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"49.44","1":"49.44"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"49.30","1":"49.30"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"49.96","1":"49.96"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"48.85","1":"48.85"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"48.53","1":"48.53"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"48.95","1":"48.95"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"48.80","1":"48.80"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"49.20","1":"49.20"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"49.60","1":"49.60"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"49.02","1":"49.02"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"48.92","1":"48.92"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"48.33","1":"48.33"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"48.58","1":"48.58"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"49.40","1":"49.40"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"49.40","1":"49.40"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"48.76","1":"48.76"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"49.25","1":"49.25"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"48.38","1":"48.38"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"48.97","1":"48.97"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"49.48","1":"49.48"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"49.05","1":"49.05"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"49.05","1":"49.05"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"48.32","1":"48.32"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"48.50","1":"48.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"48.05","1":"48.05"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"46.88","1":"46.88"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"48.00","1":"48.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"45.10","1":"45.10"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"44.69","1":"44.69"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"42.61","1":"42.61"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"42.00","1":"42.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"42.54","1":"42.54"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"42.00","1":"42.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"41.74","1":"41.74"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"41.80","1":"41.80"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"41.53","1":"41.53"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"41.98","1":"41.98"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"41.30","1":"41.30"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"39.90","1":"39.90"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"41.48","1":"41.48"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"43.05","1":"43.05"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"43.05","1":"43.05"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"44.01","1":"44.01"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"45.00","1":"45.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"46.80","1":"46.80"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"47.74","1":"47.74"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"48.00","1":"48.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"45.62","1":"45.62"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"45.90","1":"45.90"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"46.18","1":"46.18"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"48.22","1":"48.22"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"50.11","1":"50.11"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"50.36","1":"50.36"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"51.65","1":"51.65"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"52.07","1":"52.07"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"52.26","1":"52.26"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"52.00","1":"52.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"51.13","1":"51.13"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"51.20","1":"51.20"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"50.83","1":"50.83"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"51.09","1":"51.09"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"52.05","1":"52.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"54.02","1":"54.02"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"53.02","1":"53.02"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"53.37","1":"53.37"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"53.94","1":"53.94"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"54.01","1":"54.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"53.95","1":"53.95"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"56.64","1":"56.64"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"55.10","1":"55.10"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"50.21","1":"50.21"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"50.97","1":"50.97"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"51.28","1":"51.28"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"50.78","1":"50.78"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"50.92","1":"50.92"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"50.27","1":"50.27"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"51.65","1":"51.65"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"51.14","1":"51.14"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"51.11","1":"51.11"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"51.02","1":"51.02"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"50.58","1":"50.58"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"50.65","1":"50.65"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"52.00","1":"52.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"52.00","1":"52.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"53.00","1":"53.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"53.00","1":"53.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"52.76","1":"52.76"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"53.44","1":"53.44"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"52.76","1":"52.76"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"52.76","1":"52.76"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"52.02","1":"52.02"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"52.50","1":"52.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"52.51","1":"52.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"52.50","1":"52.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"52.49","1":"52.49"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"52.49","1":"52.49"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"52.43","1":"52.43"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"52.08","1":"52.08"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"52.69","1":"52.69"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"53.00","1":"53.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"52.79","1":"52.79"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"52.40","1":"52.40"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"52.42","1":"52.42"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"51.52","1":"51.52"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"51.93","1":"51.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"51.93","1":"51.93"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"51.10","1":"51.10"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"51.18","1":"51.18"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"52.90","1":"52.90"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"51.25","1":"51.25"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"51.50","1":"51.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"52.57","1":"52.57"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"51.97","1":"51.97"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"52.01","1":"52.01"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"50.08","1":"50.08"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"51.41","1":"51.41"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"50.99","1":"50.99"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"50.99","1":"50.99"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"50.25","1":"50.25"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"51.36","1":"51.36"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"51.54","1":"51.54"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"51.54","1":"51.54"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"51.54","1":"51.54"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"51.30","1":"51.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"51.30","1":"51.30"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"51.25","1":"51.25"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"52.95","1":"52.95"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"52.95","1":"52.95"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"52.39","1":"52.39"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"52.31","1":"52.31"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"53.75","1":"53.75"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"53.14","1":"53.14"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"56.00","1":"56.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"57.13","1":"57.13"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"56.71","1":"56.71"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"58.27","1":"58.27"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"57.94","1":"57.94"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"57.02","1":"57.02"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"57.50","1":"57.50"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"57.79","1":"57.79"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"57.60","1":"57.60"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"58.38","1":"58.38"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"59.01","1":"59.01"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"59.33","1":"59.33"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"59.55","1":"59.55"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"59.50","1":"59.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"59.16","1":"59.16"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"59.50","1":"59.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"59.04","1":"59.04"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"57.00","1":"57.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"56.48","1":"56.48"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"56.36","1":"56.36"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"56.88","1":"56.88"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"57.17","1":"57.17"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"56.95","1":"56.95"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"56.68","1":"56.68"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"58.00","1":"58.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"59.05","1":"59.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"59.67","1":"59.67"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"59.40","1":"59.40"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"59.88","1":"59.88"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"61.07","1":"61.07"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"61.17","1":"61.17"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"59.65","1":"59.65"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"62.63","1":"62.63"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"65.22","1":"65.22"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"68.48","1":"68.48"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"71.23","1":"71.23"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"70.15","1":"70.15"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"70.17","1":"70.17"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"72.00","1":"72.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"74.36","1":"74.36"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"73.97","1":"73.97"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"72.63","1":"72.63"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"72.00","1":"72.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"71.56","1":"71.56"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"73.71","1":"73.71"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"75.99","1":"75.99"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"74.11","1":"74.11"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"76.73","1":"76.73"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"77.06","1":"77.06"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"76.56","1":"76.56"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"78.89","1":"78.89"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"80.94","1":"80.94"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"83.71","1":"83.71"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"83.05","1":"83.05"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"82.90","1":"82.90"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"83.39","1":"83.39"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"81.50","1":"81.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"85.15","1":"85.15"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"85.80","1":"85.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"86.00","1":"86.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"86.83","1":"86.83"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"85.48","1":"85.48"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"87.11","1":"87.11"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"85.47","1":"85.47"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"83.54","1":"83.54"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"81.25","1":"81.25"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"83.00","1":"83.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"81.77","1":"81.77"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"82.90","1":"82.90"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"83.91","1":"83.91"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"82.75","1":"82.75"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"82.54","1":"82.54"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"80.36","1":"80.36"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"80.75","1":"80.75"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"80.87","1":"80.87"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"80.07","1":"80.07"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"80.71","1":"80.71"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"80.23","1":"80.23"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"79.06","1":"79.06"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"77.25","1":"77.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"77.25","1":"77.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"79.80","1":"79.80"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"79.00","1":"79.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"78.19","1":"78.19"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"78.03","1":"78.03"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"79.50","1":"79.50"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"79.62","1":"79.62"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"78.67","1":"78.67"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"79.24","1":"79.24"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"80.05","1":"80.05"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"80.72","1":"80.72"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"79.38","1":"79.38"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"79.32","1":"79.32"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"78.11","1":"78.11"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"77.15","1":"77.15"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"77.00","1":"77.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"76.10","1":"76.10"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"76.78","1":"76.78"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"79.09","1":"79.09"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"80.01","1":"80.01"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"80.50","1":"80.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"80.50","1":"80.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"80.28","1":"80.28"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"79.85","1":"79.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"80.38","1":"80.38"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"79.90","1":"79.90"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"80.56","1":"80.56"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"80.91","1":"80.91"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"80.00","1":"80.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"81.44","1":"81.44"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"80.99","1":"80.99"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"80.79","1":"80.79"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"80.50","1":"80.50"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"83.16","1":"83.16"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"84.63","1":"84.63"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"86.82","1":"86.82"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"89.26","1":"89.26"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"89.58","1":"89.58"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"90.36","1":"90.36"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"89.37","1":"89.37"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"91.03","1":"91.03"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"91.99","1":"91.99"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"91.50","1":"91.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"90.42","1":"90.42"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"91.45","1":"91.45"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"90.50","1":"90.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"92.00","1":"92.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"92.26","1":"92.26"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"93.61","1":"93.61"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"94.03","1":"94.03"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"96.99","1":"96.99"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"96.95","1":"96.95"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"96.92","1":"96.92"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"95.45","1":"95.45"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"95.81","1":"95.81"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"95.13","1":"95.13"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"95.00","1":"95.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"96.87","1":"96.87"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"99.82","1":"99.82"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"99.42","1":"99.42"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"98.92","1":"98.92"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"99.08","1":"99.08"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"99.55","1":"99.55"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"101.54","1":"101.54"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"102.69","1":"102.69"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"104.00","1":"104.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"104.54","1":"104.54"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"104.00","1":"104.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"105.36","1":"105.36"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"104.20","1":"104.20"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"105.00","1":"105.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"102.52","1":"102.52"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"103.89","1":"103.89"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"103.64","1":"103.64"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"104.11","1":"104.11"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"102.91","1":"102.91"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"104.03","1":"104.03"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"106.91","1":"106.91"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"108.32","1":"108.32"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"108.70","1":"108.70"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"109.00","1":"109.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"107.88","1":"107.88"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"107.02","1":"107.02"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"107.87","1":"107.87"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"108.00","1":"108.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"107.86","1":"107.86"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"108.23","1":"108.23"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"113.57","1":"113.57"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"113.16","1":"113.16"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"113.31","1":"113.31"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"115.20","1":"115.20"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"115.76","1":"115.76"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"115.50","1":"115.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"116.01","1":"116.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"97.66","1":"97.66"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"97.47","1":"97.47"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"95.97","1":"95.97"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"91.41","1":"91.41"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"92.47","1":"92.47"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"93.01","1":"93.01"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"94.72","1":"94.72"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"94.78","1":"94.78"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"95.97","1":"95.97"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"95.61","1":"95.61"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"94.73","1":"94.73"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"97.45","1":"97.45"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"95.20","1":"95.20"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"99.92","1":"99.92"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"104.71","1":"104.71"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"109.18","1":"109.18"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"114.27","1":"114.27"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"117.51","1":"117.51"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"115.71","1":"115.71"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"115.00","1":"115.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"112.30","1":"112.30"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"109.97","1":"109.97"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"108.24","1":"108.24"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"109.20","1":"109.20"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"105.39","1":"105.39"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"106.50","1":"106.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"104.80","1":"104.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"102.38","1":"102.38"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"101.11","1":"101.11"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"99.65","1":"99.65"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"100.10","1":"100.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"105.10","1":"105.10"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"107.04","1":"107.04"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"102.29","1":"102.29"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"100.78","1":"100.78"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"101.44","1":"101.44"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"100.94","1":"100.94"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"101.83","1":"101.83"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"102.48","1":"102.48"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"100.59","1":"100.59"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"99.31","1":"99.31"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"100.31","1":"100.31"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"100.04","1":"100.04"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"100.51","1":"100.51"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"99.53","1":"99.53"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"97.56","1":"97.56"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"99.01","1":"99.01"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"99.01","1":"99.01"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"99.00","1":"99.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"99.45","1":"99.45"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"98.70","1":"98.70"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"98.00","1":"98.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"97.90","1":"97.90"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"98.05","1":"98.05"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"99.81","1":"99.81"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"98.60","1":"98.60"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"97.33","1":"97.33"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"96.10","1":"96.10"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"98.99","1":"98.99"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"94.34","1":"94.34"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"94.50","1":"94.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"93.55","1":"93.55"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"93.84","1":"93.84"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"90.73","1":"90.73"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"90.94","1":"90.94"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"92.97","1":"92.97"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"97.19","1":"97.19"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"99.86","1":"99.86"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"100.88","1":"100.88"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"101.19","1":"101.19"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"103.44","1":"103.44"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"103.65","1":"103.65"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"103.20","1":"103.20"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"104.94","1":"104.94"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"104.22","1":"104.22"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"103.75","1":"103.75"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"104.17","1":"104.17"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"103.99","1":"103.99"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"104.23","1":"104.23"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"104.36","1":"104.36"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"102.68","1":"102.68"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"101.34","1":"101.34"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"100.54","1":"100.54"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"100.77","1":"100.77"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"101.89","1":"101.89"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"102.13","1":"102.13"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"102.41","1":"102.41"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"101.37","1":"101.37"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"101.50","1":"101.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"101.51","1":"101.51"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"99.93","1":"99.93"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"99.00","1":"99.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"100.07","1":"100.07"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"99.11","1":"99.11"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"98.50","1":"98.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"99.80","1":"99.80"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"99.73","1":"99.73"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"100.05","1":"100.05"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"102.60","1":"102.60"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"101.23","1":"101.23"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"101.28","1":"101.28"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"102.50","1":"102.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"103.49","1":"103.49"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"103.98","1":"103.98"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"104.04","1":"104.04"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"103.72","1":"103.72"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"107.81","1":"107.81"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"107.37","1":"107.37"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"108.11","1":"108.11"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"113.51","1":"113.51"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"112.64","1":"112.64"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"110.99","1":"110.99"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"109.67","1":"109.67"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"109.60","1":"109.60"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"113.12","1":"113.12"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"115.03","1":"115.03"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"115.22","1":"115.22"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"119.21","1":"119.21"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"120.68","1":"120.68"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"118.90","1":"118.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"119.00","1":"119.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"118.12","1":"118.12"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"118.54","1":"118.54"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"119.90","1":"119.90"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"118.19","1":"118.19"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"116.83","1":"116.83"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"116.99","1":"116.99"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"116.43","1":"116.43"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"117.03","1":"117.03"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"116.75","1":"116.75"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"118.14","1":"118.14"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"118.01","1":"118.01"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"118.08","1":"118.08"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"119.07","1":"119.07"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"119.00","1":"119.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"117.24","1":"117.24"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"117.00","1":"117.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"118.00","1":"118.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"119.04","1":"119.04"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"120.98","1":"120.98"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"118.26","1":"118.26"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"122.14","1":"122.14"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"123.86","1":"123.86"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"123.88","1":"123.88"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"125.03","1":"125.03"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"125.01","1":"125.01"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"125.00","1":"125.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"125.33","1":"125.33"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"125.11","1":"125.11"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"125.73","1":"125.73"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"132.00","1":"132.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"135.07","1":"135.07"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"137.00","1":"137.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"136.02","1":"136.02"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"133.38","1":"133.38"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"134.00","1":"134.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"131.02","1":"131.02"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"132.37","1":"132.37"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"133.99","1":"133.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"134.72","1":"134.72"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"134.13","1":"134.13"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"131.94","1":"131.94"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"134.04","1":"134.04"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"135.03","1":"135.03"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"132.18","1":"132.18"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"131.03","1":"131.03"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"137.58","1":"137.58"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"138.86","1":"138.86"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"138.00","1":"138.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"137.18","1":"137.18"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"136.26","1":"136.26"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"134.75","1":"134.75"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"134.16","1":"134.16"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"131.29","1":"131.29"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"133.85","1":"133.85"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"132.10","1":"132.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"132.50","1":"132.50"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"131.99","1":"131.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"133.96","1":"133.96"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"134.88","1":"134.88"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"132.59","1":"132.59"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"135.83","1":"135.83"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"135.13","1":"135.13"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"135.05","1":"135.05"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"137.18","1":"137.18"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"138.32","1":"138.32"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"135.87","1":"135.87"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"136.75","1":"136.75"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"133.20","1":"133.20"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"132.72","1":"132.72"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"134.00","1":"134.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"131.82","1":"131.82"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"138.41","1":"138.41"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"145.33","1":"145.33"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"152.59","1":"152.59"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"160.21","1":"160.21"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"168.22","1":"168.22"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"176.63","1":"176.63"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"178.94","1":"178.94"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"170.88","1":"170.88"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"170.69","1":"170.69"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"166.67","1":"166.67"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"166.57","1":"166.57"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"166.50","1":"166.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"166.50","1":"166.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"167.03","1":"167.03"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"166.62","1":"166.62"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"173.44","1":"173.44"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"171.70","1":"171.70"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"168.72","1":"168.72"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"168.08","1":"168.08"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"166.75","1":"166.75"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"163.40","1":"163.40"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"164.46","1":"164.46"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"168.70","1":"168.70"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"167.40","1":"167.40"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"163.91","1":"163.91"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"157.57","1":"157.57"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"149.70","1":"149.70"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"142.27","1":"142.27"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"145.75","1":"145.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"142.17","1":"142.17"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"147.63","1":"147.63"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"145.29","1":"145.29"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"150.07","1":"150.07"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"157.57","1":"157.57"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"165.44","1":"165.44"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"162.43","1":"162.43"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"165.21","1":"165.21"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"164.37","1":"164.37"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"165.24","1":"165.24"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"167.31","1":"167.31"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"139.21","1":"139.21"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"138.33","1":"138.33"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"137.02","1":"137.02"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"137.00","1":"137.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"136.45","1":"136.45"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"136.70","1":"136.70"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"135.36","1":"135.36"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"131.65","1":"131.65"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"134.53","1":"134.53"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"135.84","1":"135.84"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"142.02","1":"142.02"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"139.93","1":"139.93"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"137.25","1":"137.25"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"137.85","1":"137.85"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"136.40","1":"136.40"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"136.80","1":"136.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"137.87","1":"137.87"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"138.16","1":"138.16"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"138.67","1":"138.67"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"137.41","1":"137.41"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"136.94","1":"136.94"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"135.25","1":"135.25"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"132.11","1":"132.11"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"134.50","1":"134.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"134.54","1":"134.54"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"136.00","1":"136.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"139.72","1":"139.72"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"139.72","1":"139.72"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"143.57","1":"143.57"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"149.47","1":"149.47"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"147.33","1":"147.33"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"149.48","1":"149.48"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"148.01","1":"148.01"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"148.60","1":"148.60"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"150.93","1":"150.93"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"149.66","1":"149.66"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"150.54","1":"150.54"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"150.58","1":"150.58"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"150.00","1":"150.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"148.78","1":"148.78"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"148.11","1":"148.11"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"148.39","1":"148.39"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"149.00","1":"149.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"149.05","1":"149.05"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"149.35","1":"149.35"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"148.36","1":"148.36"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"147.64","1":"147.64"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"145.60","1":"145.60"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"143.98","1":"143.98"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"145.72","1":"145.72"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"143.02","1":"143.02"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"141.36","1":"141.36"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"139.98","1":"139.98"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"138.99","1":"138.99"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"143.36","1":"143.36"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"145.00","1":"145.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"144.43","1":"144.43"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"147.32","1":"147.32"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"147.58","1":"147.58"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"146.50","1":"146.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"146.00","1":"146.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"145.00","1":"145.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"147.01","1":"147.01"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"146.61","1":"146.61"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"144.21","1":"144.21"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"144.70","1":"144.70"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"142.63","1":"142.63"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"144.94","1":"144.94"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"143.84","1":"143.84"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"144.07","1":"144.07"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"144.01","1":"144.01"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"142.71","1":"142.71"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"142.72","1":"142.72"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"144.87","1":"144.87"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"144.26","1":"144.26"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"144.47","1":"144.47"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"144.97","1":"144.97"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"150.15","1":"150.15"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"147.55","1":"147.55"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"145.86","1":"145.86"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"144.91","1":"144.91"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"142.50","1":"142.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"142.54","1":"142.54"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"141.87","1":"141.87"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"140.88","1":"140.88"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"140.91","1":"140.91"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"140.35","1":"140.35"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"140.51","1":"140.51"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"140.99","1":"140.99"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"138.20","1":"138.20"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"139.04","1":"139.04"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"138.37","1":"138.37"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"133.87","1":"133.87"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"131.77","1":"131.77"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"131.00","1":"131.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"130.92","1":"130.92"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"130.36","1":"130.36"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"129.83","1":"129.83"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"127.33","1":"127.33"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"127.44","1":"127.44"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"127.28","1":"127.28"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"124.04","1":"124.04"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"125.16","1":"125.16"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"127.14","1":"127.14"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"129.00","1":"129.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"131.97","1":"131.97"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"130.20","1":"130.20"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"131.53","1":"131.53"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"133.19","1":"133.19"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"131.58","1":"131.58"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"130.34","1":"130.34"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"132.69","1":"132.69"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"133.25","1":"133.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"134.97","1":"134.97"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"138.70","1":"138.70"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"138.00","1":"138.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"138.25","1":"138.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"138.13","1":"138.13"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"137.15","1":"137.15"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"139.94","1":"139.94"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"138.96","1":"138.96"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"138.00","1":"138.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"139.12","1":"139.12"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"137.01","1":"137.01"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"140.69","1":"140.69"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"140.33","1":"140.33"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"140.01","1":"140.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"139.00","1":"139.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"141.59","1":"141.59"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"144.00","1":"144.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"146.54","1":"146.54"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"147.13","1":"147.13"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"143.96","1":"143.96"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"143.53","1":"143.53"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"142.84","1":"142.84"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"141.15","1":"141.15"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"142.50","1":"142.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"144.55","1":"144.55"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"147.15","1":"147.15"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"147.96","1":"147.96"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"152.93","1":"152.93"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"147.79","1":"147.79"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"151.06","1":"151.06"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"152.01","1":"152.01"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"157.79","1":"157.79"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"155.98","1":"155.98"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"156.78","1":"156.78"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"158.99","1":"158.99"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"156.51","1":"156.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"155.00","1":"155.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"161.62","1":"161.62"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"160.41","1":"160.41"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"159.90","1":"159.90"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"157.95","1":"157.95"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"159.91","1":"159.91"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"159.00","1":"159.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"158.52","1":"158.52"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"158.28","1":"158.28"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"158.00","1":"158.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"158.25","1":"158.25"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"159.66","1":"159.66"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"161.79","1":"161.79"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"160.14","1":"160.14"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"162.70","1":"162.70"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"163.00","1":"163.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"162.80","1":"162.80"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"162.50","1":"162.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"162.62","1":"162.62"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"163.01","1":"163.01"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"162.00","1":"162.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"162.08","1":"162.08"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"162.81","1":"162.81"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"164.47","1":"164.47"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"160.93","1":"160.93"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"160.01","1":"160.01"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"159.58","1":"159.58"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"158.04","1":"158.04"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"158.88","1":"158.88"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"158.63","1":"158.63"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"161.02","1":"161.02"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"160.00","1":"160.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"158.53","1":"158.53"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"158.08","1":"158.08"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"158.00","1":"158.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"158.00","1":"158.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"156.11","1":"156.11"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"153.70","1":"153.70"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"154.18","1":"154.18"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"158.23","1":"158.23"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"156.11","1":"156.11"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"155.10","1":"155.10"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"156.50","1":"156.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"157.70","1":"157.70"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"157.01","1":"157.01"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"159.50","1":"159.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"159.14","1":"159.14"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"159.65","1":"159.65"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"159.20","1":"159.20"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"159.00","1":"159.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"159.93","1":"159.93"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"159.25","1":"159.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"158.13","1":"158.13"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"160.00","1":"160.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"159.88","1":"159.88"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"167.87","1":"167.87"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"172.36","1":"172.36"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"177.98","1":"177.98"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"181.85","1":"181.85"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"185.12","1":"185.12"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"182.01","1":"182.01"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"172.91","1":"172.91"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"166.34","1":"166.34"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"163.37","1":"163.37"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"166.78","1":"166.78"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"167.61","1":"167.61"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"159.31","1":"159.31"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"158.63","1":"158.63"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"161.75","1":"161.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"156.79","1":"156.79"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"157.01","1":"157.01"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"154.54","1":"154.54"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"161.99","1":"161.99"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"159.85","1":"159.85"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"159.68","1":"159.68"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"157.90","1":"157.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"157.50","1":"157.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"160.00","1":"160.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"163.03","1":"163.03"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"169.43","1":"169.43"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"165.89","1":"165.89"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"170.30","1":"170.30"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"178.67","1":"178.67"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"187.00","1":"187.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"182.98","1":"182.98"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"183.20","1":"183.20"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"184.01","1":"184.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"181.74","1":"181.74"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"182.95","1":"182.95"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"181.17","1":"181.17"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"180.61","1":"180.61"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"181.30","1":"181.30"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"182.22","1":"182.22"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"182.92","1":"182.92"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"184.14","1":"184.14"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"168.52","1":"168.52"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"170.57","1":"170.57"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"170.02","1":"170.02"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"176.00","1":"176.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"170.91","1":"170.91"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"169.00","1":"169.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"177.01","1":"177.01"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"176.50","1":"176.50"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"175.01","1":"175.01"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"172.00","1":"172.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"174.47","1":"174.47"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"176.35","1":"176.35"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"175.00","1":"175.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"175.24","1":"175.24"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"175.19","1":"175.19"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"174.99","1":"174.99"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"174.00","1":"174.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"175.00","1":"175.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"172.03","1":"172.03"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"171.77","1":"171.77"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"175.00","1":"175.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"173.93","1":"173.93"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"175.00","1":"175.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"173.63","1":"173.63"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"172.95","1":"172.95"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"171.03","1":"171.03"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"172.16","1":"172.16"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"173.97","1":"173.97"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"174.75","1":"174.75"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"175.27","1":"175.27"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"173.66","1":"173.66"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"174.67","1":"174.67"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"172.91","1":"172.91"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"173.12","1":"173.12"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"173.51","1":"173.51"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"174.08","1":"174.08"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"172.57","1":"172.57"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"171.92","1":"171.92"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"173.24","1":"173.24"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"171.90","1":"171.90"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"172.00","1":"172.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"172.00","1":"172.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"172.25","1":"172.25"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"175.69","1":"175.69"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"176.08","1":"176.08"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"175.87","1":"175.87"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"176.29","1":"176.29"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"177.50","1":"177.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"186.22","1":"186.22"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"194.99","1":"194.99"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"195.07","1":"195.07"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"187.82","1":"187.82"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"187.61","1":"187.61"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"193.59","1":"193.59"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"195.78","1":"195.78"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"189.72","1":"189.72"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"191.87","1":"191.87"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"195.05","1":"195.05"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"198.55","1":"198.55"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"196.98","1":"196.98"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"199.22","1":"199.22"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"197.03","1":"197.03"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"195.49","1":"195.49"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"195.22","1":"195.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"195.78","1":"195.78"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"195.17","1":"195.17"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"204.92","1":"204.92"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"210.51","1":"210.51"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"211.14","1":"211.14"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"210.40","1":"210.40"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"215.50","1":"215.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"210.76","1":"210.76"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"209.86","1":"209.86"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"207.15","1":"207.15"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"207.82","1":"207.82"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"208.49","1":"208.49"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"205.65","1":"205.65"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"206.30","1":"206.30"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"210.54","1":"210.54"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"210.00","1":"210.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"211.75","1":"211.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"210.17","1":"210.17"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"210.99","1":"210.99"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"211.15","1":"211.15"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"211.25","1":"211.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"210.83","1":"210.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"213.29","1":"213.29"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"214.59","1":"214.59"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"213.24","1":"213.24"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"210.64","1":"210.64"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"210.15","1":"210.15"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"214.87","1":"214.87"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"214.45","1":"214.45"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"212.16","1":"212.16"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"210.97","1":"210.97"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"203.23","1":"203.23"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"204.64","1":"204.64"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"201.83","1":"201.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"201.61","1":"201.61"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"200.82","1":"200.82"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"200.16","1":"200.16"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"196.54","1":"196.54"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"198.00","1":"198.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"195.64","1":"195.64"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"192.84","1":"192.84"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"194.89","1":"194.89"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"193.05","1":"193.05"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"190.50","1":"190.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"187.99","1":"187.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"186.63","1":"186.63"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"190.00","1":"190.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"190.96","1":"190.96"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"187.02","1":"187.02"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"182.10","1":"182.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"184.68","1":"184.68"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"187.00","1":"187.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"190.95","1":"190.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"191.00","1":"191.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"191.17","1":"191.17"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"184.95","1":"184.95"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"185.00","1":"185.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"186.11","1":"186.11"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"185.11","1":"185.11"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"185.00","1":"185.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"182.05","1":"182.05"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"180.26","1":"180.26"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"172.34","1":"172.34"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"180.95","1":"180.95"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"185.53","1":"185.53"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"191.67","1":"191.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"193.03","1":"193.03"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"198.07","1":"198.07"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"199.15","1":"199.15"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"199.00","1":"199.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"202.40","1":"202.40"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"212.52","1":"212.52"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"215.47","1":"215.47"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"210.46","1":"210.46"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"203.73","1":"203.73"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"200.00","1":"200.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"199.81","1":"199.81"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"199.98","1":"199.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"200.05","1":"200.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"205.00","1":"205.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"201.34","1":"201.34"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"200.75","1":"200.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"202.38","1":"202.38"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"199.66","1":"199.66"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"200.24","1":"200.24"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"200.05","1":"200.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"203.87","1":"203.87"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"207.52","1":"207.52"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"207.50","1":"207.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"210.00","1":"210.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"205.23","1":"205.23"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"202.73","1":"202.73"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"198.21","1":"198.21"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"198.00","1":"198.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"198.15","1":"198.15"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"188.56","1":"188.56"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"188.00","1":"188.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"187.00","1":"187.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"184.51","1":"184.51"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"189.00","1":"189.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"191.00","1":"191.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"192.00","1":"192.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"192.00","1":"192.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"188.15","1":"188.15"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"191.00","1":"191.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"191.47","1":"191.47"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"190.10","1":"190.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"192.10","1":"192.10"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"190.91","1":"190.91"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"200.07","1":"200.07"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"197.94","1":"197.94"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"196.13","1":"196.13"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"194.67","1":"194.67"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"197.00","1":"197.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"197.50","1":"197.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"194.50","1":"194.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"190.61","1":"190.61"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"192.00","1":"192.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"192.30","1":"192.30"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"189.14","1":"189.14"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"190.87","1":"190.87"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"189.63","1":"189.63"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"188.40","1":"188.40"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"190.60","1":"190.60"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"191.62","1":"191.62"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"191.94","1":"191.94"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"201.53","1":"201.53"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"211.55","1":"211.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"213.21","1":"213.21"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"213.16","1":"213.16"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"209.85","1":"209.85"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"210.29","1":"210.29"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"216.50","1":"216.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"216.00","1":"216.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"212.00","1":"212.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"212.23","1":"212.23"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"210.75","1":"210.75"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"209.00","1":"209.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"206.75","1":"206.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"201.93","1":"201.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"202.14","1":"202.14"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"199.12","1":"199.12"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"201.71","1":"201.71"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"201.52","1":"201.52"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"199.01","1":"199.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"200.98","1":"200.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"200.96","1":"200.96"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"199.98","1":"199.98"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"199.80","1":"199.80"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"199.45","1":"199.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"204.08","1":"204.08"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"200.58","1":"200.58"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"199.16","1":"199.16"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"198.06","1":"198.06"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"196.06","1":"196.06"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"198.12","1":"198.12"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"197.97","1":"197.97"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"196.00","1":"196.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"190.55","1":"190.55"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"195.82","1":"195.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"193.55","1":"193.55"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"195.50","1":"195.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"200.35","1":"200.35"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"201.00","1":"201.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"200.01","1":"200.01"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"201.00","1":"201.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"201.98","1":"201.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"198.43","1":"198.43"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"196.40","1":"196.40"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"197.96","1":"197.96"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"198.97","1":"198.97"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"200.99","1":"200.99"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"187.18","1":"187.18"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"184.18","1":"184.18"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"182.92","1":"182.92"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"184.11","1":"184.11"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"182.30","1":"182.30"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"183.28","1":"183.28"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"181.71","1":"181.71"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"183.00","1":"183.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"180.62","1":"180.62"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"176.87","1":"176.87"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"173.53","1":"173.53"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"174.82","1":"174.82"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"173.58","1":"173.58"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"173.01","1":"173.01"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"174.00","1":"174.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"174.43","1":"174.43"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"174.08","1":"174.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"178.72","1":"178.72"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"180.68","1":"180.68"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"178.52","1":"178.52"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"177.04","1":"177.04"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"177.04","1":"177.04"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"177.33","1":"177.33"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"177.00","1":"177.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"176.05","1":"176.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"177.90","1":"177.90"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"179.79","1":"179.79"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"181.87","1":"181.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"178.39","1":"178.39"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"176.96","1":"176.96"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"176.09","1":"176.09"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"176.63","1":"176.63"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"176.01","1":"176.01"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"176.46","1":"176.46"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"177.50","1":"177.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"178.00","1":"178.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"178.47","1":"178.47"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"176.97","1":"176.97"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"175.51","1":"175.51"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"176.95","1":"176.95"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"173.64","1":"173.64"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"176.01","1":"176.01"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"175.30","1":"175.30"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"173.68","1":"173.68"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"174.99","1":"174.99"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"176.00","1":"176.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"174.00","1":"174.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"174.00","1":"174.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"173.95","1":"173.95"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"173.50","1":"173.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"172.00","1":"172.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"169.31","1":"169.31"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"169.09","1":"169.09"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"168.01","1":"168.01"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"166.05","1":"166.05"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"167.46","1":"167.46"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"168.28","1":"168.28"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"168.63","1":"168.63"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"170.16","1":"170.16"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"172.13","1":"172.13"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"172.35","1":"172.35"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"175.28","1":"175.28"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"170.00","1":"170.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"169.21","1":"169.21"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"170.00","1":"170.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"171.00","1":"171.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"170.85","1":"170.85"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"167.99","1":"167.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"164.30","1":"164.30"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"164.49","1":"164.49"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"162.74","1":"162.74"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"163.70","1":"163.70"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"165.47","1":"165.47"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"165.98","1":"165.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"167.75","1":"167.75"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"174.39","1":"174.39"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"171.84","1":"171.84"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"174.94","1":"174.94"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"175.55","1":"175.55"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"174.28","1":"174.28"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"173.08","1":"173.08"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"171.54","1":"171.54"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"172.20","1":"172.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"173.85","1":"173.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"167.77","1":"167.77"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"167.30","1":"167.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"162.97","1":"162.97"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"167.94","1":"167.94"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"168.07","1":"168.07"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"170.43","1":"170.43"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"170.53","1":"170.53"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"168.99","1":"168.99"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"169.93","1":"169.93"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"169.42","1":"169.42"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"169.85","1":"169.85"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"171.10","1":"171.10"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"176.08","1":"176.08"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"182.04","1":"182.04"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"180.56","1":"180.56"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"180.93","1":"180.93"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"182.65","1":"182.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"180.08","1":"180.08"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"174.05","1":"174.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"172.12","1":"172.12"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"167.39","1":"167.39"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"169.43","1":"169.43"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"166.74","1":"166.74"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"166.93","1":"166.93"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"163.82","1":"163.82"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"160.00","1":"160.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"160.65","1":"160.65"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"161.69","1":"161.69"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"157.74","1":"157.74"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"157.74","1":"157.74"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"161.15","1":"161.15"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"161.85","1":"161.85"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"160.55","1":"160.55"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"164.77","1":"164.77"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"167.00","1":"167.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"171.14","1":"171.14"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"179.69","1":"179.69"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"181.15","1":"181.15"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"190.20","1":"190.20"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"194.25","1":"194.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"192.64","1":"192.64"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"193.17","1":"193.17"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"199.47","1":"199.47"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"194.08","1":"194.08"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"194.82","1":"194.82"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"196.05","1":"196.05"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"195.02","1":"195.02"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"196.16","1":"196.16"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"198.40","1":"198.40"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"199.13","1":"199.13"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"200.46","1":"200.46"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"201.40","1":"201.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"204.00","1":"204.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"210.00","1":"210.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"212.52","1":"212.52"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"220.53","1":"220.53"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"223.43","1":"223.43"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"226.08","1":"226.08"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"225.60","1":"225.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"217.21","1":"217.21"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"222.36","1":"222.36"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"222.66","1":"222.66"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"227.07","1":"227.07"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"222.65","1":"222.65"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"222.01","1":"222.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"220.15","1":"220.15"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"218.83","1":"218.83"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"219.99","1":"219.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"217.02","1":"217.02"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"215.79","1":"215.79"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"226.24","1":"226.24"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"224.25","1":"224.25"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"226.67","1":"226.67"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"223.87","1":"223.87"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"226.95","1":"226.95"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"232.36","1":"232.36"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"237.34","1":"237.34"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"240.00","1":"240.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"240.60","1":"240.60"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"240.16","1":"240.16"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"241.00","1":"241.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"238.05","1":"238.05"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"233.57","1":"233.57"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"239.19","1":"239.19"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"235.22","1":"235.22"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"230.85","1":"230.85"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"227.69","1":"227.69"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"233.07","1":"233.07"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"231.67","1":"231.67"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"234.56","1":"234.56"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"231.70","1":"231.70"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"232.01","1":"232.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"230.09","1":"230.09"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"231.85","1":"231.85"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"220.26","1":"220.26"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"223.60","1":"223.60"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"223.37","1":"223.37"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"228.21","1":"228.21"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"228.13","1":"228.13"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"223.98","1":"223.98"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"227.97","1":"227.97"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"230.00","1":"230.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"229.57","1":"229.57"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"229.57","1":"229.57"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"225.56","1":"225.56"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"224.13","1":"224.13"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"228.00","1":"228.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"229.21","1":"229.21"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"230.00","1":"230.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"232.50","1":"232.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"231.14","1":"231.14"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"232.00","1":"232.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"232.00","1":"232.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"223.94","1":"223.94"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"227.74","1":"227.74"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"230.41","1":"230.41"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"235.60","1":"235.60"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"238.71","1":"238.71"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"240.22","1":"240.22"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"244.80","1":"244.80"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"249.87","1":"249.87"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"259.77","1":"259.77"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"254.31","1":"254.31"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"259.00","1":"259.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"262.34","1":"262.34"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"263.08","1":"263.08"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"260.60","1":"260.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"257.97","1":"257.97"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"264.00","1":"264.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"267.81","1":"267.81"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"262.45","1":"262.45"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"262.00","1":"262.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"267.99","1":"267.99"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"268.00","1":"268.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"275.91","1":"275.91"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"273.90","1":"273.90"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"268.14","1":"268.14"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"261.98","1":"261.98"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"264.00","1":"264.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"272.89","1":"272.89"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"271.00","1":"271.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"270.57","1":"270.57"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"266.77","1":"266.77"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"266.41","1":"266.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"264.20","1":"264.20"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"264.00","1":"264.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"263.00","1":"263.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"263.00","1":"263.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"262.93","1":"262.93"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"262.69","1":"262.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"260.96","1":"260.96"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"263.53","1":"263.53"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"262.50","1":"262.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"263.32","1":"263.32"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"262.06","1":"262.06"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"256.94","1":"256.94"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"252.25","1":"252.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"256.89","1":"256.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"257.04","1":"257.04"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"254.00","1":"254.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"256.33","1":"256.33"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"255.60","1":"255.60"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"253.63","1":"253.63"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"254.51","1":"254.51"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"253.54","1":"253.54"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"256.00","1":"256.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"259.39","1":"259.39"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"260.00","1":"260.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"260.00","1":"260.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"255.65","1":"255.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"254.94","1":"254.94"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"251.13","1":"251.13"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"258.89","1":"258.89"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"254.86","1":"254.86"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"246.71","1":"246.71"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"247.06","1":"247.06"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"245.00","1":"245.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"246.12","1":"246.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"247.04","1":"247.04"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"248.81","1":"248.81"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"247.04","1":"247.04"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"246.64","1":"246.64"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"247.73","1":"247.73"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"251.43","1":"251.43"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"252.00","1":"252.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"250.04","1":"250.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"250.00","1":"250.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"249.78","1":"249.78"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"247.40","1":"247.40"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"246.29","1":"246.29"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"245.41","1":"245.41"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"252.64","1":"252.64"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"256.00","1":"256.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"252.45","1":"252.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"256.02","1":"256.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"257.50","1":"257.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"259.99","1":"259.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"256.72","1":"256.72"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"260.50","1":"260.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"261.26","1":"261.26"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"256.06","1":"256.06"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"255.00","1":"255.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"250.50","1":"250.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"259.00","1":"259.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"267.62","1":"267.62"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"267.49","1":"267.49"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"272.76","1":"272.76"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"286.39","1":"286.39"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"300.70","1":"300.70"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"315.73","1":"315.73"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"299.96","1":"299.96"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"302.00","1":"302.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"306.79","1":"306.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"303.00","1":"303.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"306.00","1":"306.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"307.87","1":"307.87"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"323.17","1":"323.17"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"330.63","1":"330.63"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"328.00","1":"328.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"331.49","1":"331.49"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"330.51","1":"330.51"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"328.62","1":"328.62"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"325.04","1":"325.04"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"323.95","1":"323.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"315.21","1":"315.21"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"311.00","1":"311.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"314.98","1":"314.98"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"315.01","1":"315.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"319.00","1":"319.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"330.98","1":"330.98"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"336.26","1":"336.26"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"332.10","1":"332.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"340.02","1":"340.02"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"340.33","1":"340.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"338.00","1":"338.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"339.50","1":"339.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"335.68","1":"335.68"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"345.21","1":"345.21"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"344.00","1":"344.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"347.08","1":"347.08"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"340.78","1":"340.78"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"339.34","1":"339.34"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"335.11","1":"335.11"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"341.00","1":"341.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"350.05","1":"350.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"350.24","1":"350.24"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"355.00","1":"355.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"359.33","1":"359.33"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"364.90","1":"364.90"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"374.47","1":"374.47"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"363.13","1":"363.13"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"360.12","1":"360.12"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"349.92","1":"349.92"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"344.18","1":"344.18"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"361.38","1":"361.38"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"361.57","1":"361.57"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"358.12","1":"358.12"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"358.40","1":"358.40"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"359.50","1":"359.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"352.64","1":"352.64"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"349.62","1":"349.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"352.00","1":"352.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"348.10","1":"348.10"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"348.10","1":"348.10"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"362.00","1":"362.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"356.17","1":"356.17"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"356.00","1":"356.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"355.00","1":"355.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"355.00","1":"355.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"362.75","1":"362.75"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"360.00","1":"360.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"359.03","1":"359.03"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"360.00","1":"360.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"365.00","1":"365.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"360.00","1":"360.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"346.00","1":"346.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"346.01","1":"346.01"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"344.81","1":"344.81"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"332.55","1":"332.55"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"321.74","1":"321.74"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"320.00","1":"320.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"323.90","1":"323.90"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"328.95","1":"328.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"332.00","1":"332.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"335.00","1":"335.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"341.10","1":"341.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"344.63","1":"344.63"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"340.97","1":"340.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"340.97","1":"340.97"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"335.08","1":"335.08"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"334.00","1":"334.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"340.00","1":"340.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"335.23","1":"335.23"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"334.50","1":"334.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"335.00","1":"335.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"336.00","1":"336.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"338.00","1":"338.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"335.06","1":"335.06"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"342.06","1":"342.06"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"357.08","1":"357.08"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"357.15","1":"357.15"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"347.20","1":"347.20"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"350.00","1":"350.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"350.00","1":"350.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"345.00","1":"345.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"344.99","1":"344.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"340.00","1":"340.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"336.00","1":"336.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"340.22","1":"340.22"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"341.95","1":"341.95"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"342.00","1":"342.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"339.00","1":"339.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"333.22","1":"333.22"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"334.79","1":"334.79"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"320.14","1":"320.14"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"328.00","1":"328.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"322.75","1":"322.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"327.40","1":"327.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"325.25","1":"325.25"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"335.97","1":"335.97"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"345.00","1":"345.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"342.69","1":"342.69"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"329.53","1":"329.53"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"327.48","1":"327.48"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"324.17","1":"324.17"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"326.00","1":"326.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"328.99","1":"328.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"321.06","1":"321.06"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"328.00","1":"328.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"331.94","1":"331.94"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"328.00","1":"328.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"334.00","1":"334.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"322.88","1":"322.88"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"318.00","1":"318.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"315.00","1":"315.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"315.00","1":"315.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"324.91","1":"324.91"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"308.67","1":"308.67"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"309.98","1":"309.98"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"307.15","1":"307.15"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"307.01","1":"307.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"302.67","1":"302.67"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"287.75","1":"287.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"280.47","1":"280.47"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"278.00","1":"278.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"280.50","1":"280.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"282.98","1":"282.98"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"290.00","1":"290.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"276.05","1":"276.05"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"284.90","1":"284.90"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"274.99","1":"274.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"278.64","1":"278.64"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"276.99","1":"276.99"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"264.66","1":"264.66"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"265.00","1":"265.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"266.00","1":"266.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"270.50","1":"270.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"269.00","1":"269.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"270.73","1":"270.73"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"269.80","1":"269.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"269.99","1":"269.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"269.97","1":"269.97"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"273.15","1":"273.15"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"261.00","1":"261.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"255.21","1":"255.21"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"256.89","1":"256.89"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"249.42","1":"249.42"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"254.49","1":"254.49"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"241.89","1":"241.89"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"245.00","1":"245.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"239.49","1":"239.49"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"228.03","1":"228.03"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"219.48","1":"219.48"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"208.51","1":"208.51"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"209.14","1":"209.14"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"198.81","1":"198.81"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"203.76","1":"203.76"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"201.07","1":"201.07"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"202.70","1":"202.70"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"203.76","1":"203.76"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"207.00","1":"207.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"206.34","1":"206.34"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"205.76","1":"205.76"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"199.88","1":"199.88"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"202.41","1":"202.41"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"203.27","1":"203.27"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"201.79","1":"201.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"203.37","1":"203.37"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"204.00","1":"204.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"202.00","1":"202.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"199.99","1":"199.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"196.63","1":"196.63"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"201.27","1":"201.27"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"202.82","1":"202.82"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"201.42","1":"201.42"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"201.57","1":"201.57"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"201.83","1":"201.83"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"198.03","1":"198.03"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"201.80","1":"201.80"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"201.99","1":"201.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"201.32","1":"201.32"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"194.32","1":"194.32"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"189.25","1":"189.25"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"190.00","1":"190.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"199.48","1":"199.48"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"198.30","1":"198.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"193.50","1":"193.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"192.87","1":"192.87"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"192.31","1":"192.31"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"171.86","1":"171.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"178.53","1":"178.53"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"180.50","1":"180.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"181.32","1":"181.32"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"184.12","1":"184.12"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"181.42","1":"181.42"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"176.59","1":"176.59"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"175.50","1":"175.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"178.68","1":"178.68"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"180.05","1":"180.05"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"178.64","1":"178.64"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"174.66","1":"174.66"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"171.70","1":"171.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"176.98","1":"176.98"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"177.00","1":"177.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"176.86","1":"176.86"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"176.03","1":"176.03"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"176.99","1":"176.99"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"173.60","1":"173.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"176.50","1":"176.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"177.53","1":"177.53"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"185.00","1":"185.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"176.06","1":"176.06"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"177.25","1":"177.25"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"177.00","1":"177.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"173.21","1":"173.21"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"172.00","1":"172.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"171.10","1":"171.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"175.01","1":"175.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"174.00","1":"174.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"172.05","1":"172.05"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"173.13","1":"173.13"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"173.89","1":"173.89"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"174.00","1":"174.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"175.53","1":"175.53"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"178.00","1":"178.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"172.21","1":"172.21"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"165.07","1":"165.07"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"166.50","1":"166.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"163.14","1":"163.14"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"155.98","1":"155.98"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"154.82","1":"154.82"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"151.56","1":"151.56"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"150.14","1":"150.14"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"154.50","1":"154.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"151.00","1":"151.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"154.90","1":"154.90"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"162.21","1":"162.21"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"170.28","1":"170.28"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"177.68","1":"177.68"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"179.17","1":"179.17"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"184.98","1":"184.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"181.01","1":"181.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"185.43","1":"185.43"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"182.70","1":"182.70"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"182.88","1":"182.88"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"182.55","1":"182.55"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"182.30","1":"182.30"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"183.67","1":"183.67"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"183.35","1":"183.35"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"187.26","1":"187.26"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"186.32","1":"186.32"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"184.17","1":"184.17"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"177.40","1":"177.40"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"184.82","1":"184.82"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"186.78","1":"186.78"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"185.05","1":"185.05"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"189.66","1":"189.66"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"199.13","1":"199.13"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"193.76","1":"193.76"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"194.17","1":"194.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"189.00","1":"189.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"191.08","1":"191.08"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"188.03","1":"188.03"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"188.00","1":"188.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"188.31","1":"188.31"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"191.10","1":"191.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"193.02","1":"193.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"193.00","1":"193.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"193.35","1":"193.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"191.99","1":"191.99"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"191.51","1":"191.51"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"194.92","1":"194.92"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"195.70","1":"195.70"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"190.00","1":"190.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"189.17","1":"189.17"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"190.85","1":"190.85"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"188.11","1":"188.11"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"189.70","1":"189.70"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"190.00","1":"190.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"191.39","1":"191.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"188.98","1":"188.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"189.00","1":"189.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"189.00","1":"189.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"190.32","1":"190.32"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"191.57","1":"191.57"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"190.63","1":"190.63"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"191.46","1":"191.46"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"189.39","1":"189.39"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"189.50","1":"189.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"189.38","1":"189.38"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"188.21","1":"188.21"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"191.20","1":"191.20"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"190.86","1":"190.86"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"188.75","1":"188.75"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"189.75","1":"189.75"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"189.56","1":"189.56"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"187.53","1":"187.53"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"184.40","1":"184.40"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"185.62","1":"185.62"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"183.94","1":"183.94"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"184.76","1":"184.76"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"187.98","1":"187.98"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"189.79","1":"189.79"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"190.36","1":"190.36"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"195.07","1":"195.07"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"191.91","1":"191.91"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"189.38","1":"189.38"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"189.00","1":"189.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"189.88","1":"189.88"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"187.13","1":"187.13"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"188.33","1":"188.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"186.03","1":"186.03"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"184.11","1":"184.11"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"185.92","1":"185.92"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"183.96","1":"183.96"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"184.10","1":"184.10"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"182.75","1":"182.75"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"181.67","1":"181.67"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"181.90","1":"181.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"182.35","1":"182.35"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"182.39","1":"182.39"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"180.74","1":"180.74"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"179.89","1":"179.89"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"178.37","1":"178.37"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"177.09","1":"177.09"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"175.50","1":"175.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"175.20","1":"175.20"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"176.44","1":"176.44"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"174.16","1":"174.16"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"174.16","1":"174.16"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"170.30","1":"170.30"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"172.75","1":"172.75"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"171.15","1":"171.15"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"174.91","1":"174.91"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"172.99","1":"172.99"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"169.00","1":"169.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"160.84","1":"160.84"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"158.64","1":"158.64"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"160.30","1":"160.30"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"164.28","1":"164.28"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"168.89","1":"168.89"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"166.50","1":"166.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"160.23","1":"160.23"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"159.99","1":"159.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"152.42","1":"152.42"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"154.00","1":"154.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"154.62","1":"154.62"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"156.25","1":"156.25"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"161.10","1":"161.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"160.95","1":"160.95"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"160.03","1":"160.03"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"159.99","1":"159.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"159.98","1":"159.98"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"158.30","1":"158.30"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"156.00","1":"156.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"152.53","1":"152.53"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"149.97","1":"149.97"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"143.73","1":"143.73"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"143.20","1":"143.20"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"142.61","1":"142.61"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"140.42","1":"140.42"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"139.97","1":"139.97"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"135.49","1":"135.49"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"134.48","1":"134.48"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"133.94","1":"133.94"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"130.02","1":"130.02"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"123.52","1":"123.52"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"121.11","1":"121.11"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"124.28","1":"124.28"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"118.07","1":"118.07"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"118.88","1":"118.88"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"122.51","1":"122.51"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"122.01","1":"122.01"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"120.99","1":"120.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"121.91","1":"121.91"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"124.37","1":"124.37"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"130.33","1":"130.33"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"135.21","1":"135.21"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"135.29","1":"135.29"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"134.00","1":"134.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"138.42","1":"138.42"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"140.64","1":"140.64"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"144.74","1":"144.74"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"149.80","1":"149.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"144.92","1":"144.92"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"149.27","1":"149.27"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"147.13","1":"147.13"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"147.89","1":"147.89"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"155.28","1":"155.28"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"162.77","1":"162.77"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"162.31","1":"162.31"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"170.42","1":"170.42"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"167.43","1":"167.43"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"166.92","1":"166.92"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"160.11","1":"160.11"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"158.38","1":"158.38"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"158.56","1":"158.56"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"158.92","1":"158.92"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"159.70","1":"159.70"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"157.56","1":"157.56"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"154.51","1":"154.51"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"149.98","1":"149.98"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"149.73","1":"149.73"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"148.86","1":"148.86"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"148.67","1":"148.67"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"150.84","1":"150.84"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"149.88","1":"149.88"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"149.68","1":"149.68"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"149.08","1":"149.08"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"147.93","1":"147.93"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"148.02","1":"148.02"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"147.30","1":"147.30"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"148.43","1":"148.43"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"148.15","1":"148.15"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"145.55","1":"145.55"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"150.97","1":"150.97"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"152.17","1":"152.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"147.92","1":"147.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"148.35","1":"148.35"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"148.07","1":"148.07"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"147.96","1":"147.96"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"150.78","1":"150.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"154.62","1":"154.62"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"153.29","1":"153.29"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"147.69","1":"147.69"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"142.50","1":"142.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"135.44","1":"135.44"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"100.89","1":"100.89"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"98.58","1":"98.58"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"103.50","1":"103.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"100.57","1":"100.57"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"99.54","1":"99.54"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"97.99","1":"97.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"102.78","1":"102.78"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"106.02","1":"106.02"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"111.32","1":"111.32"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"116.88","1":"116.88"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"118.16","1":"118.16"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"124.06","1":"124.06"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"128.55","1":"128.55"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"127.11","1":"127.11"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"130.90","1":"130.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"129.24","1":"129.24"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"130.89","1":"130.89"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"129.61","1":"129.61"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"133.70","1":"133.70"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"128.11","1":"128.11"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"125.07","1":"125.07"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"127.03","1":"127.03"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"126.86","1":"126.86"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"127.72","1":"127.72"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"125.78","1":"125.78"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"125.44","1":"125.44"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"131.71","1":"131.71"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"133.94","1":"133.94"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"137.04","1":"137.04"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"137.03","1":"137.03"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"136.94","1":"136.94"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"136.25","1":"136.25"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"136.80","1":"136.80"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"136.01","1":"136.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"135.69","1":"135.69"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"134.41","1":"134.41"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"134.51","1":"134.51"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"130.74","1":"130.74"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"124.21","1":"124.21"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"123.59","1":"123.59"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"119.62","1":"119.62"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"115.31","1":"115.31"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"119.68","1":"119.68"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"119.81","1":"119.81"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"119.00","1":"119.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"117.54","1":"117.54"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"117.00","1":"117.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"116.81","1":"116.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"116.00","1":"116.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"116.12","1":"116.12"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"116.78","1":"116.78"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"116.54","1":"116.54"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"117.69","1":"117.69"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"117.28","1":"117.28"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"116.14","1":"116.14"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"115.03","1":"115.03"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"115.26","1":"115.26"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"113.20","1":"113.20"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"114.58","1":"114.58"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"109.39","1":"109.39"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"106.66","1":"106.66"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"106.11","1":"106.11"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"107.46","1":"107.46"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"108.69","1":"108.69"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"108.45","1":"108.45"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"108.06","1":"108.06"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"108.20","1":"108.20"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"113.61","1":"113.61"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"115.09","1":"115.09"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"112.58","1":"112.58"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"112.05","1":"112.05"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"111.59","1":"111.59"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"107.98","1":"107.98"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"107.98","1":"107.98"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"108.07","1":"108.07"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"108.75","1":"108.75"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"109.66","1":"109.66"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"109.62","1":"109.62"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"110.51","1":"110.51"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"110.14","1":"110.14"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"110.69","1":"110.69"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"111.97","1":"111.97"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"117.55","1":"117.55"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"116.59","1":"116.59"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"113.66","1":"113.66"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"113.27","1":"113.27"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"111.10","1":"111.10"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"112.79","1":"112.79"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"114.94","1":"114.94"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"113.54","1":"113.54"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"111.99","1":"111.99"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"110.60","1":"110.60"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"108.83","1":"108.83"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"107.69","1":"107.69"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"107.68","1":"107.68"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"108.13","1":"108.13"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"106.53","1":"106.53"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"102.70","1":"102.70"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"98.91","1":"98.91"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"100.44","1":"100.44"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"100.40","1":"100.40"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"99.51","1":"99.51"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"98.85","1":"98.85"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"99.58","1":"99.58"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"98.89","1":"98.89"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"98.11","1":"98.11"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"98.50","1":"98.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"97.27","1":"97.27"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"96.98","1":"96.98"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"96.13","1":"96.13"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"93.60","1":"93.60"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"94.90","1":"94.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"93.52","1":"93.52"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"91.31","1":"91.31"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"91.38","1":"91.38"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"89.99","1":"89.99"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"89.57","1":"89.57"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"89.92","1":"89.92"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"90.37","1":"90.37"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"89.14","1":"89.14"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"89.15","1":"89.15"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"88.20","1":"88.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"88.50","1":"88.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"88.94","1":"88.94"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"88.75","1":"88.75"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"89.89","1":"89.89"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"85.40","1":"85.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"84.20","1":"84.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"80.74","1":"80.74"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"84.77","1":"84.77"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"86.12","1":"86.12"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"86.01","1":"86.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"90.31","1":"90.31"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"88.31","1":"88.31"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"88.96","1":"88.96"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"87.94","1":"87.94"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"86.97","1":"86.97"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"85.84","1":"85.84"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"85.32","1":"85.32"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"86.00","1":"86.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"89.97","1":"89.97"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"91.70","1":"91.70"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"90.31","1":"90.31"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"90.80","1":"90.80"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"89.79","1":"89.79"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"89.59","1":"89.59"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"89.10","1":"89.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"88.00","1":"88.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"88.35","1":"88.35"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"86.02","1":"86.02"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"81.72","1":"81.72"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"79.82","1":"79.82"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"80.12","1":"80.12"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"79.84","1":"79.84"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"75.85","1":"75.85"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"78.80","1":"78.80"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"82.52","1":"82.52"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"86.64","1":"86.64"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"89.14","1":"89.14"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"88.79","1":"88.79"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"87.22","1":"87.22"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"85.01","1":"85.01"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"88.37","1":"88.37"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"85.61","1":"85.61"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"85.67","1":"85.67"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"81.39","1":"81.39"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"81.14","1":"81.14"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"83.42","1":"83.42"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"85.84","1":"85.84"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"83.05","1":"83.05"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"80.08","1":"80.08"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"82.52","1":"82.52"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"80.75","1":"80.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"76.94","1":"76.94"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"75.14","1":"75.14"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"71.82","1":"71.82"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"71.41","1":"71.41"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"71.49","1":"71.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"72.84","1":"72.84"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"75.15","1":"75.15"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"73.62","1":"73.62"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"74.90","1":"74.90"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"73.50","1":"73.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"73.50","1":"73.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"69.35","1":"69.35"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"69.45","1":"69.45"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"67.87","1":"67.87"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"66.51","1":"66.51"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"73.77","1":"73.77"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"73.49","1":"73.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"70.51","1":"70.51"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"68.89","1":"68.89"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"70.18","1":"70.18"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"69.15","1":"69.15"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"69.50","1":"69.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"69.03","1":"69.03"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"68.18","1":"68.18"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"66.00","1":"66.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"66.21","1":"66.21"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"66.00","1":"66.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"69.30","1":"69.30"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"72.10","1":"72.10"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"75.17","1":"75.17"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"78.92","1":"78.92"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"80.50","1":"80.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"79.89","1":"79.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"82.00","1":"82.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"83.78","1":"83.78"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"83.30","1":"83.30"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"83.95","1":"83.95"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"85.00","1":"85.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"85.52","1":"85.52"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"88.20","1":"88.20"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"85.69","1":"85.69"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"88.48","1":"88.48"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"88.00","1":"88.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"87.67","1":"87.67"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"86.56","1":"86.56"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"88.04","1":"88.04"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"80.71","1":"80.71"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"80.00","1":"80.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"79.25","1":"79.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"77.20","1":"77.20"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"74.50","1":"74.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"74.42","1":"74.42"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"72.75","1":"72.75"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"70.49","1":"70.49"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"71.49","1":"71.49"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"71.11","1":"71.11"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"74.66","1":"74.66"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"75.76","1":"75.76"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"78.51","1":"78.51"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"80.18","1":"80.18"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"84.18","1":"84.18"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"80.88","1":"80.88"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"79.85","1":"79.85"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"79.19","1":"79.19"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"80.50","1":"80.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"78.41","1":"78.41"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"78.93","1":"78.93"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"78.44","1":"78.44"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"78.01","1":"78.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"78.90","1":"78.90"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"75.00","1":"75.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"73.01","1":"73.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"73.30","1":"73.30"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"74.32","1":"74.32"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"75.86","1":"75.86"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"79.00","1":"79.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"78.91","1":"78.91"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"79.04","1":"79.04"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"82.99","1":"82.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"86.80","1":"86.80"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"91.14","1":"91.14"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"91.75","1":"91.75"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"93.90","1":"93.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"92.09","1":"92.09"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"91.52","1":"91.52"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"93.95","1":"93.95"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"94.68","1":"94.68"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"95.22","1":"95.22"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"95.87","1":"95.87"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"95.80","1":"95.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"100.59","1":"100.59"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"100.98","1":"100.98"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"98.67","1":"98.67"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"93.74","1":"93.74"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"96.02","1":"96.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"97.01","1":"97.01"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"92.20","1":"92.20"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"92.18","1":"92.18"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"92.73","1":"92.73"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"91.74","1":"91.74"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"94.84","1":"94.84"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"92.05","1":"92.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"94.26","1":"94.26"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"98.90","1":"98.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"102.30","1":"102.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"100.20","1":"100.20"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"101.75","1":"101.75"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"100.35","1":"100.35"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"99.50","1":"99.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"100.48","1":"100.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"103.33","1":"103.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"101.00","1":"101.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"105.53","1":"105.53"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"100.64","1":"100.64"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"96.62","1":"96.62"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"97.38","1":"97.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"100.66","1":"100.66"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"102.46","1":"102.46"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"104.26","1":"104.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"103.37","1":"103.37"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"103.28","1":"103.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"105.99","1":"105.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"104.12","1":"104.12"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"99.10","1":"99.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"99.27","1":"99.27"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"96.48","1":"96.48"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"100.08","1":"100.08"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"103.09","1":"103.09"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"103.46","1":"103.46"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"102.65","1":"102.65"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"103.20","1":"103.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"103.65","1":"103.65"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"104.39","1":"104.39"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"103.46","1":"103.46"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"105.21","1":"105.21"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"103.57","1":"103.57"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"104.44","1":"104.44"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"108.19","1":"108.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"108.46","1":"108.46"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"106.94","1":"106.94"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"105.10","1":"105.10"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"105.04","1":"105.04"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"105.16","1":"105.16"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"102.45","1":"102.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"103.75","1":"103.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"101.21","1":"101.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.48","1":"98.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"97.28","1":"97.28"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"100.37","1":"100.37"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"102.30","1":"102.30"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.29","1":"100.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.50","1":"99.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"101.65","1":"101.65"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"97.80","1":"97.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"99.70","1":"99.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"94.96","1":"94.96"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"96.50","1":"96.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"103.04","1":"103.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"101.41","1":"101.41"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"104.81","1":"104.81"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"109.25","1":"109.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"108.78","1":"108.78"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"116.39","1":"116.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"122.24","1":"122.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"124.90","1":"124.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"116.16","1":"116.16"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"110.83","1":"110.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"102.52","1":"102.52"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"93.43","1":"93.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"90.61","1":"90.61"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"83.82","1":"83.82"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"77.54","1":"77.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.88","1":"72.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"76.42","1":"76.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"80.60","1":"80.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"86.37","1":"86.37"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"92.20","1":"92.20"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"99.11","1":"99.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"106.54","1":"106.54"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"106.25","1":"106.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.76","1":"109.76"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.78","1":"109.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"110.26","1":"110.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"110.52","1":"110.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"110.92","1":"110.92"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"118.52","1":"118.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"118.06","1":"118.06"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"114.42","1":"114.42"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"132.22","1":"132.22"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"129.29","1":"129.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.46","1":"130.46"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"131.80","1":"131.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.51","1":"130.51"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"125.28","1":"125.28"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"132.07","1":"132.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"133.63","1":"133.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"133.24","1":"133.24"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"131.07","1":"131.07"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"131.69","1":"131.69"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"129.21","1":"129.21"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"126.60","1":"126.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"124.55","1":"124.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"123.05","1":"123.05"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"129.29","1":"129.29"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"129.45","1":"129.45"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"126.69","1":"126.69"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"128.74","1":"128.74"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"129.89","1":"129.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"128.00","1":"128.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"129.87","1":"129.87"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"128.50","1":"128.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"125.55","1":"125.55"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"127.89","1":"127.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"126.04","1":"126.04"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"124.59","1":"124.59"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"127.82","1":"127.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"127.97","1":"127.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"125.48","1":"125.48"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"126.21","1":"126.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"126.63","1":"126.63"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"126.11","1":"126.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"121.86","1":"121.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.10","1":"125.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"124.05","1":"124.05"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"124.16","1":"124.16"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"123.65","1":"123.65"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"121.20","1":"121.20"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"123.03","1":"123.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"123.00","1":"123.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"125.65","1":"125.65"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"125.50","1":"125.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"124.63","1":"124.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"128.80","1":"128.80"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"127.35","1":"127.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"126.35","1":"126.35"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"128.88","1":"128.88"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"131.10","1":"131.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"131.34","1":"131.34"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"133.43","1":"133.43"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"137.77","1":"137.77"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"139.19","1":"139.19"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"138.11","1":"138.11"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.91","1":"138.91"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"139.72","1":"139.72"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"142.55","1":"142.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"140.04","1":"140.04"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"140.08","1":"140.08"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"139.29","1":"139.29"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"137.36","1":"137.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"138.00","1":"138.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"138.72","1":"138.72"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"138.32","1":"138.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"138.88","1":"138.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"142.79","1":"142.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"139.10","1":"139.10"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"142.17","1":"142.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"147.25","1":"147.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"151.25","1":"151.25"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"148.50","1":"148.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"145.71","1":"145.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"144.24","1":"144.24"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"144.39","1":"144.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"145.12","1":"145.12"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"146.64","1":"146.64"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"145.31","1":"145.31"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"142.65","1":"142.65"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"142.99","1":"142.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"146.61","1":"146.61"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"149.89","1":"149.89"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"146.60","1":"146.60"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"145.45","1":"145.45"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"147.38","1":"147.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"146.14","1":"146.14"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"147.44","1":"147.44"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"151.27","1":"151.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"162.61","1":"162.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"165.49","1":"165.49"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"171.20","1":"171.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.87","1":"170.87"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"169.01","1":"169.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.55","1":"179.55"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"175.27","1":"175.27"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"171.24","1":"171.24"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"170.76","1":"170.76"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"168.57","1":"168.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"168.32","1":"168.32"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"167.27","1":"167.27"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"166.21","1":"166.21"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"167.19","1":"167.19"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"166.57","1":"166.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"167.42","1":"167.42"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"162.13","1":"162.13"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"156.46","1":"156.46"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"154.98","1":"154.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"152.68","1":"152.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"156.02","1":"156.02"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"154.01","1":"154.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"150.95","1":"150.95"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"152.00","1":"152.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"159.43","1":"159.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"162.87","1":"162.87"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"164.62","1":"164.62"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"162.51","1":"162.51"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"155.81","1":"155.81"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"154.87","1":"154.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"154.73","1":"154.73"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"154.81","1":"154.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"152.17","1":"152.17"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"156.70","1":"156.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"150.62","1":"150.62"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"150.13","1":"150.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"153.02","1":"153.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"162.04","1":"162.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"158.76","1":"158.76"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"154.98","1":"154.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"147.96","1":"147.96"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"142.50","1":"142.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"149.93","1":"149.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"148.95","1":"148.95"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"151.09","1":"151.09"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"148.16","1":"148.16"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"146.96","1":"146.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"148.44","1":"148.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"148.00","1":"148.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"146.75","1":"146.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"145.01","1":"145.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"145.23","1":"145.23"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"145.78","1":"145.78"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"145.46","1":"145.46"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"145.85","1":"145.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"144.19","1":"144.19"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"144.38","1":"144.38"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"143.37","1":"143.37"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"141.91","1":"141.91"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"142.53","1":"142.53"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"141.90","1":"141.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"141.90","1":"141.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"143.38","1":"143.38"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"143.08","1":"143.08"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"144.78","1":"144.78"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"143.47","1":"143.47"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"143.17","1":"143.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"145.63","1":"145.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"145.15","1":"145.15"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"144.58","1":"144.58"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"146.75","1":"146.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"151.71","1":"151.71"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"154.08","1":"154.08"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"151.89","1":"151.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"151.68","1":"151.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"151.92","1":"151.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"150.08","1":"150.08"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"148.10","1":"148.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"152.03","1":"152.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"151.60","1":"151.60"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"150.85","1":"150.85"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"148.74","1":"148.74"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"148.70","1":"148.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"150.05","1":"150.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"149.48","1":"149.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"147.67","1":"147.67"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"148.59","1":"148.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"147.49","1":"147.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"150.38","1":"150.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"151.19","1":"151.19"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"149.77","1":"149.77"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"155.98","1":"155.98"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"157.38","1":"157.38"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"155.13","1":"155.13"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"153.94","1":"153.94"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"154.22","1":"154.22"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"153.01","1":"153.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"153.76","1":"153.76"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"153.79","1":"153.79"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"153.60","1":"153.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"156.10","1":"156.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"158.11","1":"158.11"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"167.85","1":"167.85"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"165.08","1":"165.08"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"162.08","1":"162.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"162.53","1":"162.53"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"163.57","1":"163.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"168.75","1":"168.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"171.35","1":"171.35"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"169.61","1":"169.61"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"169.68","1":"169.68"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"172.77","1":"172.77"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"170.32","1":"170.32"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"169.61","1":"169.61"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"169.01","1":"169.01"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"169.09","1":"169.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"180.14","1":"180.14"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"176.63","1":"176.63"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"177.63","1":"177.63"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"180.50","1":"180.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"182.61","1":"182.61"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"182.98","1":"182.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"188.56","1":"188.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"189.73","1":"189.73"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"188.60","1":"188.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"189.93","1":"189.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"191.22","1":"191.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"182.40","1":"182.40"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"182.09","1":"182.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"173.83","1":"173.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"162.00","1":"162.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"159.53","1":"159.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"154.02","1":"154.02"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"162.19","1":"162.19"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"168.04","1":"168.04"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"166.61","1":"166.61"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"166.43","1":"166.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"163.14","1":"163.14"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"163.11","1":"163.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"172.13","1":"172.13"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"173.46","1":"173.46"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"169.80","1":"169.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"165.64","1":"165.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"160.10","1":"160.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"165.90","1":"165.90"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"169.69","1":"169.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"164.40","1":"164.40"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"164.94","1":"164.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"160.04","1":"160.04"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"168.86","1":"168.86"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"166.22","1":"166.22"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"169.78","1":"169.78"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"169.87","1":"169.87"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"171.84","1":"171.84"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"169.00","1":"169.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"167.92","1":"167.92"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"170.31","1":"170.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"168.00","1":"168.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"168.31","1":"168.31"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"168.88","1":"168.88"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"170.44","1":"170.44"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"169.05","1":"169.05"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"170.01","1":"170.01"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"168.25","1":"168.25"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"167.98","1":"167.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"164.93","1":"164.93"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"164.97","1":"164.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"160.97","1":"160.97"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"163.33","1":"163.33"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"161.88","1":"161.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"161.23","1":"161.23"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"160.19","1":"160.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"159.90","1":"159.90"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"160.15","1":"160.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"159.02","1":"159.02"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"159.09","1":"159.09"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"161.42","1":"161.42"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"165.24","1":"165.24"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"168.54","1":"168.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"170.57","1":"170.57"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"173.98","1":"173.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"181.28","1":"181.28"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"179.24","1":"179.24"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"178.79","1":"178.79"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"179.64","1":"179.64"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"178.32","1":"178.32"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"178.13","1":"178.13"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"178.72","1":"178.72"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"178.59","1":"178.59"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"178.06","1":"178.06"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"177.17","1":"177.17"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"179.78","1":"179.78"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"180.14","1":"180.14"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"178.88","1":"178.88"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"179.57","1":"179.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"180.41","1":"180.41"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"180.82","1":"180.82"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"180.54","1":"180.54"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"179.81","1":"179.81"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"179.60","1":"179.60"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"178.54","1":"178.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"179.16","1":"179.16"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"179.66","1":"179.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"179.82","1":"179.82"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"179.08","1":"179.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"178.73","1":"178.73"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"178.49","1":"178.49"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"177.68","1":"177.68"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"177.79","1":"177.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"178.77","1":"178.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"177.78","1":"177.78"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"177.88","1":"177.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"178.31","1":"178.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"177.81","1":"177.81"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"177.94","1":"177.94"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"179.27","1":"179.27"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"179.90","1":"179.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"179.92","1":"179.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"178.19","1":"178.19"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"178.11","1":"178.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"177.77","1":"177.77"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"174.99","1":"174.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"177.88","1":"177.88"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"173.92","1":"173.92"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"172.10","1":"172.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"169.47","1":"169.47"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"168.26","1":"168.26"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"161.78","1":"161.78"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"160.56","1":"160.56"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"161.21","1":"161.21"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"163.16","1":"163.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"158.77","1":"158.77"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"156.65","1":"156.65"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"154.03","1":"154.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"155.01","1":"155.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"162.05","1":"162.05"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"161.89","1":"161.89"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"163.08","1":"163.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"159.89","1":"159.89"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.63","1":"160.63"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"158.87","1":"158.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"162.48","1":"162.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"168.94","1":"168.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"162.79","1":"162.79"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"158.19","1":"158.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"152.76","1":"152.76"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"150.08","1":"150.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"148.01","1":"148.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"143.56","1":"143.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"143.46","1":"143.46"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"144.20","1":"144.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"145.19","1":"145.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"141.28","1":"141.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"141.15","1":"141.15"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"142.72","1":"142.72"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"141.44","1":"141.44"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"139.14","1":"139.14"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"138.59","1":"138.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"138.91","1":"138.91"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"139.40","1":"139.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"136.51","1":"136.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"137.03","1":"137.03"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"136.76","1":"136.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"136.07","1":"136.07"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"140.86","1":"140.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"141.04","1":"141.04"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.88","1":"139.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"136.04","1":"136.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"128.50","1":"128.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"136.11","1":"136.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"124.50","1":"124.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"141.98","1":"141.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"139.90","1":"139.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"134.10","1":"134.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"132.49","1":"132.49"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"134.89","1":"134.89"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"138.50","1":"138.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"139.00","1":"139.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"141.08","1":"141.08"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"148.00","1":"148.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"145.17","1":"145.17"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"141.01","1":"141.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"139.15","1":"139.15"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"141.00","1":"141.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"139.75","1":"139.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"131.25","1":"131.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"131.99","1":"131.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"131.00","1":"131.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"127.00","1":"127.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"133.98","1":"133.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"132.00","1":"132.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"132.00","1":"132.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"126.02","1":"126.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"121.75","1":"121.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"128.00","1":"128.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"134.00","1":"134.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"124.89","1":"124.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"119.99","1":"119.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"121.98","1":"121.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"124.00","1":"124.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"125.90","1":"125.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"125.85","1":"125.85"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"126.99","1":"126.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"128.00","1":"128.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"137.60","1":"137.60"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"136.40","1":"136.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"138.74","1":"138.74"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"137.50","1":"137.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"138.71","1":"138.71"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"136.11","1":"136.11"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"137.75","1":"137.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"134.00","1":"134.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"141.80","1":"141.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"139.69","1":"139.69"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"139.02","1":"139.02"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"136.00","1":"136.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"138.14","1":"138.14"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"139.30","1":"139.30"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"137.20","1":"137.20"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"135.50","1":"135.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"131.08","1":"131.08"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"136.60","1":"136.60"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"135.99","1":"135.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"134.09","1":"134.09"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"134.00","1":"134.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"133.49","1":"133.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"133.10","1":"133.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"129.45","1":"129.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"126.20","1":"126.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"129.00","1":"129.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"129.00","1":"129.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"132.00","1":"132.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"132.99","1":"132.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.89","1":"128.89"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"132.89","1":"132.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"124.01","1":"124.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"125.94","1":"125.94"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"122.50","1":"122.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"124.89","1":"124.89"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"121.00","1":"121.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"119.02","1":"119.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"123.50","1":"123.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"126.90","1":"126.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"124.45","1":"124.45"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"121.52","1":"121.52"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"124.89","1":"124.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"121.00","1":"121.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"122.50","1":"122.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"122.90","1":"122.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"122.26","1":"122.26"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"125.98","1":"125.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"128.90","1":"128.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"124.11","1":"124.11"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"121.50","1":"121.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"119.50","1":"119.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"121.50","1":"121.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"124.90","1":"124.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"123.00","1":"123.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"120.10","1":"120.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"122.75","1":"122.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"122.98","1":"122.98"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"122.50","1":"122.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"122.25","1":"122.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"114.55","1":"114.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"116.20","1":"116.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"116.00","1":"116.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"117.95","1":"117.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"106.38","1":"106.38"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"98.48","1":"98.48"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"99.00","1":"99.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"98.01","1":"98.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"98.95","1":"98.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"90.50","1":"90.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"86.00","1":"86.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"85.59","1":"85.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.49","1":"81.49"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"81.50","1":"81.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"81.86","1":"81.86"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"82.66","1":"82.66"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"81.20","1":"81.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"76.51","1":"76.51"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"77.98","1":"77.98"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"77.99","1":"77.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"75.71","1":"75.71"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"75.89","1":"75.89"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"74.57","1":"74.57"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"75.30","1":"75.30"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"74.40","1":"74.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"69.85","1":"69.85"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.52","1":"67.52"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.90","1":"66.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"67.20","1":"67.20"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"67.98","1":"67.98"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.26","1":"69.26"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"67.88","1":"67.88"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"69.05","1":"69.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"68.90","1":"68.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"68.49","1":"68.49"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"68.84","1":"68.84"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"67.85","1":"67.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.01","1":"67.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.51","1":"68.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.60","1":"68.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"74.15","1":"74.15"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"75.88","1":"75.88"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.90","1":"76.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"78.43","1":"78.43"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"82.01","1":"82.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"82.90","1":"82.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"82.25","1":"82.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"82.49","1":"82.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"83.25","1":"83.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"87.00","1":"87.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"87.00","1":"87.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"90.90","1":"90.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"88.54","1":"88.54"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"85.60","1":"85.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"81.13","1":"81.13"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"83.00","1":"83.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"83.70","1":"83.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"83.00","1":"83.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"84.00","1":"84.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"83.45","1":"83.45"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"82.50","1":"82.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"81.25","1":"81.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"77.50","1":"77.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"81.30","1":"81.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"82.80","1":"82.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"79.30","1":"79.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"82.80","1":"82.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"79.54","1":"79.54"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"79.50","1":"79.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"84.09","1":"84.09"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"84.50","1":"84.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"84.95","1":"84.95"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"83.10","1":"83.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"84.89","1":"84.89"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"85.99","1":"85.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"85.35","1":"85.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"82.50","1":"82.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"81.33","1":"81.33"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"82.44","1":"82.44"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"82.70","1":"82.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"82.99","1":"82.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"82.79","1":"82.79"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"82.35","1":"82.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"81.40","1":"81.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"79.44","1":"79.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"79.95","1":"79.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"78.90","1":"78.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"77.99","1":"77.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"77.98","1":"77.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"78.97","1":"78.97"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"78.90","1":"78.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"78.00","1":"78.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"77.50","1":"77.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"72.80","1":"72.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"71.81","1":"71.81"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"70.40","1":"70.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"72.90","1":"72.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"72.13","1":"72.13"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"69.85","1":"69.85"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"68.49","1":"68.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"68.10","1":"68.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"67.56","1":"67.56"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.49","1":"66.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"66.25","1":"66.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"66.05","1":"66.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"66.01","1":"66.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"66.22","1":"66.22"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"66.05","1":"66.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"62.98","1":"62.98"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"61.80","1":"61.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"61.86","1":"61.86"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"60.14","1":"60.14"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"56.85","1":"56.85"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"55.80","1":"55.80"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"55.55","1":"55.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"56.01","1":"56.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"56.10","1":"56.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"57.25","1":"57.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"56.25","1":"56.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"57.66","1":"57.66"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"58.39","1":"58.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"58.05","1":"58.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"58.40","1":"58.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"57.51","1":"57.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"55.20","1":"55.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"54.13","1":"54.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"55.28","1":"55.28"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"55.50","1":"55.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.93","1":"55.93"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"55.49","1":"55.49"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"55.15","1":"55.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"56.68","1":"56.68"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"57.49","1":"57.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"58.99","1":"58.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"59.20","1":"59.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"57.90","1":"57.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.01","1":"57.01"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.98","1":"57.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"57.28","1":"57.28"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"58.95","1":"58.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"57.89","1":"57.89"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"57.34","1":"57.34"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"56.98","1":"56.98"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"54.49","1":"54.49"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"53.03","1":"53.03"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"52.70","1":"52.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"53.44","1":"53.44"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"55.75","1":"55.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"60.20","1":"60.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"62.20","1":"62.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"60.85","1":"60.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"59.75","1":"59.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"59.10","1":"59.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"59.01","1":"59.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"58.87","1":"58.87"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"56.02","1":"56.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"57.10","1":"57.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"56.50","1":"56.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"56.12","1":"56.12"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"57.15","1":"57.15"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"57.45","1":"57.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"56.00","1":"56.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"56.10","1":"56.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"58.00","1":"58.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"57.50","1":"57.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"56.80","1":"56.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"57.51","1":"57.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.45","1":"58.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.10","1":"57.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"58.20","1":"58.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"58.25","1":"58.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"60.55","1":"60.55"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"61.90","1":"61.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"64.70","1":"64.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"67.40","1":"67.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"71.91","1":"71.91"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"77.30","1":"77.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.76","1":"73.76"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"73.50","1":"73.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.00","1":"73.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.50","1":"75.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.60","1":"75.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"76.95","1":"76.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"78.93","1":"78.93"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"80.02","1":"80.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"79.83","1":"79.83"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"79.83","1":"79.83"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"79.70","1":"79.70"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"80.24","1":"80.24"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"81.32","1":"81.32"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"84.92","1":"84.92"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"88.21","1":"88.21"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"85.25","1":"85.25"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"83.02","1":"83.02"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"84.05","1":"84.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"85.30","1":"85.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"84.80","1":"84.80"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"83.01","1":"83.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"82.45","1":"82.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"81.08","1":"81.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"82.50","1":"82.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"81.80","1":"81.80"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"81.72","1":"81.72"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"79.45","1":"79.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"81.34","1":"81.34"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"79.42","1":"79.42"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"78.22","1":"78.22"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.68","1":"80.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"82.45","1":"82.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"83.95","1":"83.95"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"85.97","1":"85.97"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"82.87","1":"82.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"89.09","1":"89.09"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"90.04","1":"90.04"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"93.19","1":"93.19"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"91.98","1":"91.98"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"95.97","1":"95.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"96.52","1":"96.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"95.51","1":"95.51"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"94.03","1":"94.03"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"92.63","1":"92.63"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"91.26","1":"91.26"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"89.54","1":"89.54"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"86.04","1":"86.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"88.18","1":"88.18"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.03","1":"90.03"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"90.01","1":"90.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"88.68","1":"88.68"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"89.96","1":"89.96"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"89.99","1":"89.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"89.95","1":"89.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"92.39","1":"92.39"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"92.39","1":"92.39"},{"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":"88.16","1":"88.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"89.67","1":"89.67"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"87.44","1":"87.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"91.17","1":"91.17"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"89.00","1":"89.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"87.51","1":"87.51"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"87.00","1":"87.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"85.99","1":"85.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"85.13","1":"85.13"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"82.23","1":"82.23"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"84.59","1":"84.59"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"84.97","1":"84.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"83.84","1":"83.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"81.06","1":"81.06"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"81.05","1":"81.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.46","1":"78.46"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.63","1":"79.63"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"82.09","1":"82.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"82.09","1":"82.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.43","1":"80.43"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.05","1":"81.05"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"82.45","1":"82.45"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.89","1":"82.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"83.47","1":"83.47"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"84.04","1":"84.04"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"84.95","1":"84.95"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"84.50","1":"84.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.04","1":"84.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"83.60","1":"83.60"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"86.49","1":"86.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"85.25","1":"85.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"85.75","1":"85.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"85.81","1":"85.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"90.33","1":"90.33"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.37","1":"91.37"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"91.97","1":"91.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"89.50","1":"89.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"82.50","1":"82.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"81.77","1":"81.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"81.50","1":"81.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"79.87","1":"79.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"80.05","1":"80.05"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"80.56","1":"80.56"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"80.35","1":"80.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"81.21","1":"81.21"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"81.57","1":"81.57"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"80.01","1":"80.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"81.18","1":"81.18"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"80.74","1":"80.74"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"79.96","1":"79.96"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"80.94","1":"80.94"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"83.09","1":"83.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.94","1":"84.94"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"85.58","1":"85.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"85.23","1":"85.23"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"88.40","1":"88.40"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"89.96","1":"89.96"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"90.80","1":"90.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"92.60","1":"92.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"90.60","1":"90.60"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"89.38","1":"89.38"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"88.91","1":"88.91"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"88.57","1":"88.57"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"88.64","1":"88.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.06","1":"90.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.21","1":"90.21"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"92.93","1":"92.93"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"92.22","1":"92.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"91.82","1":"91.82"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"91.84","1":"91.84"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"96.07","1":"96.07"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"99.63","1":"99.63"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"103.28","1":"103.28"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"107.42","1":"107.42"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"106.83","1":"106.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"105.15","1":"105.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"101.64","1":"101.64"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"103.03","1":"103.03"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.80","1":"105.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"105.97","1":"105.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"106.74","1":"106.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"103.80","1":"103.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"96.83","1":"96.83"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"91.31","1":"91.31"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"95.94","1":"95.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"92.07","1":"92.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"85.63","1":"85.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"92.05","1":"92.05"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"96.01","1":"96.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"96.22","1":"96.22"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"102.84","1":"102.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"99.07","1":"99.07"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"99.42","1":"99.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"97.50","1":"97.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"97.33","1":"97.33"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"91.26","1":"91.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"91.21","1":"91.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"91.77","1":"91.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"92.20","1":"92.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"91.41","1":"91.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"90.32","1":"90.32"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"89.91","1":"89.91"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"93.28","1":"93.28"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"92.21","1":"92.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"92.61","1":"92.61"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"92.17","1":"92.17"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"93.43","1":"93.43"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"97.03","1":"97.03"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"95.60","1":"95.60"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"94.75","1":"94.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"92.17","1":"92.17"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"92.17","1":"92.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"92.22","1":"92.22"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"92.15","1":"92.15"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"92.23","1":"92.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"92.69","1":"92.69"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"92.52","1":"92.52"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"90.12","1":"90.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"92.62","1":"92.62"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"88.97","1":"88.97"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"82.54","1":"82.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"84.22","1":"84.22"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"83.60","1":"83.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"84.98","1":"84.98"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"85.00","1":"85.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"86.38","1":"86.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"87.07","1":"87.07"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"86.96","1":"86.96"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"88.21","1":"88.21"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"88.62","1":"88.62"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"88.34","1":"88.34"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"88.38","1":"88.38"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"88.05","1":"88.05"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"87.03","1":"87.03"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"88.48","1":"88.48"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.49","1":"90.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"87.56","1":"87.56"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"85.09","1":"85.09"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"87.48","1":"87.48"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"86.80","1":"86.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"86.52","1":"86.52"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"89.01","1":"89.01"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"92.51","1":"92.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"92.52","1":"92.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"92.58","1":"92.58"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"93.98","1":"93.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"93.34","1":"93.34"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"94.02","1":"94.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"94.47","1":"94.47"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"94.10","1":"94.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"92.70","1":"92.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"97.67","1":"97.67"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"95.68","1":"95.68"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"95.52","1":"95.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"96.27","1":"96.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"97.15","1":"97.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"97.45","1":"97.45"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"96.50","1":"96.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"96.51","1":"96.51"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"96.26","1":"96.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"97.64","1":"97.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"102.41","1":"102.41"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"103.44","1":"103.44"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"98.18","1":"98.18"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"96.17","1":"96.17"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"96.13","1":"96.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"92.15","1":"92.15"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"91.50","1":"91.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"92.71","1":"92.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"94.27","1":"94.27"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"93.92","1":"93.92"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"92.85","1":"92.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"93.29","1":"93.29"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.42","1":"96.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"97.43","1":"97.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"96.84","1":"96.84"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"102.73","1":"102.73"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"103.51","1":"103.51"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"103.33","1":"103.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"102.70","1":"102.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"103.37","1":"103.37"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"102.07","1":"102.07"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"102.07","1":"102.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"103.23","1":"103.23"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"101.47","1":"101.47"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"99.36","1":"99.36"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"101.98","1":"101.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"101.95","1":"101.95"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"100.88","1":"100.88"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"100.23","1":"100.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"101.00","1":"101.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"100.48","1":"100.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"100.09","1":"100.09"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"99.37","1":"99.37"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"100.01","1":"100.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"103.30","1":"103.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"101.02","1":"101.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"100.74","1":"100.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"99.98","1":"99.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"97.51","1":"97.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"98.46","1":"98.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"97.77","1":"97.77"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"97.27","1":"97.27"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"97.14","1":"97.14"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"97.57","1":"97.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"97.98","1":"97.98"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"97.51","1":"97.51"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"99.49","1":"99.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"99.90","1":"99.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"100.04","1":"100.04"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"97.90","1":"97.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"98.19","1":"98.19"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"99.27","1":"99.27"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"99.44","1":"99.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.17","1":"99.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"97.52","1":"97.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"97.07","1":"97.07"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"96.86","1":"96.86"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"96.80","1":"96.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"96.16","1":"96.16"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"95.59","1":"95.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"95.63","1":"95.63"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"94.19","1":"94.19"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"93.54","1":"93.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"94.95","1":"94.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"94.68","1":"94.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"92.48","1":"92.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"91.54","1":"91.54"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"93.22","1":"93.22"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"92.73","1":"92.73"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"92.99","1":"92.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"91.76","1":"91.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"91.93","1":"91.93"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"92.51","1":"92.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"94.75","1":"94.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"93.36","1":"93.36"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"94.50","1":"94.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"94.87","1":"94.87"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"97.63","1":"97.63"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"97.05","1":"97.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"95.87","1":"95.87"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"95.78","1":"95.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"95.11","1":"95.11"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"95.80","1":"95.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"96.05","1":"96.05"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"94.68","1":"94.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"95.00","1":"95.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"95.04","1":"95.04"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"95.88","1":"95.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"95.31","1":"95.31"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"97.17","1":"97.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"97.46","1":"97.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"96.63","1":"96.63"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"96.99","1":"96.99"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"96.90","1":"96.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"96.15","1":"96.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"95.93","1":"95.93"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"96.67","1":"96.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"95.85","1":"95.85"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"94.57","1":"94.57"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"93.85","1":"93.85"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"98.35","1":"98.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"96.48","1":"96.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"92.50","1":"92.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"93.90","1":"93.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"92.96","1":"92.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"91.47","1":"91.47"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"92.65","1":"92.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"92.05","1":"92.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"92.97","1":"92.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"91.93","1":"91.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"91.96","1":"91.96"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"87.87","1":"87.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"91.40","1":"91.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"94.80","1":"94.80"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"98.14","1":"98.14"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"107.95","1":"107.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"118.75","1":"118.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"130.47","1":"130.47"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"131.45","1":"131.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"137.17","1":"137.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"145.63","1":"145.63"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"160.19","1":"160.19"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"176.21","1":"176.21"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"172.51","1":"172.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"155.63","1":"155.63"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"157.50","1":"157.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"151.51","1":"151.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"162.59","1":"162.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"166.75","1":"166.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"159.54","1":"159.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"157.52","1":"157.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"160.48","1":"160.48"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"173.82","1":"173.82"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"175.51","1":"175.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"173.13","1":"173.13"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"190.44","1":"190.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"209.48","1":"209.48"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"199.91","1":"199.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"200.38","1":"200.38"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"196.45","1":"196.45"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"185.58","1":"185.58"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"185.45","1":"185.45"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"185.78","1":"185.78"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"191.50","1":"191.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"170.00","1":"170.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"187.00","1":"187.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"205.70","1":"205.70"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"201.04","1":"201.04"}]}