{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"212.00","1":"212.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"212.00","1":"212.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"212.00","1":"212.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"225.00","1":"225.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"222.00","1":"222.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"238.50","1":"238.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"242.00","1":"242.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"240.00","1":"240.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"245.00","1":"245.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"252.00","1":"252.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"270.00","1":"270.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"260.00","1":"260.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"260.00","1":"260.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"260.00","1":"260.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"260.25","1":"260.25"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"279.00","1":"279.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"299.90","1":"299.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"291.50","1":"291.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"278.00","1":"278.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"285.00","1":"285.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"287.00","1":"287.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"297.95","1":"297.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"283.50","1":"283.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"304.75","1":"304.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"326.00","1":"326.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"319.00","1":"319.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"321.00","1":"321.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"323.40","1":"323.40"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"319.00","1":"319.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"321.00","1":"321.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"323.90","1":"323.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"333.00","1":"333.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"350.00","1":"350.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"370.00","1":"370.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"374.00","1":"374.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"364.00","1":"364.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"373.00","1":"373.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"374.00","1":"374.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"373.10","1":"373.10"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"375.00","1":"375.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"185.00","1":"185.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"184.00","1":"184.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"181.25","1":"181.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"178.00","1":"178.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"171.00","1":"171.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"169.50","1":"169.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"161.35","1":"161.35"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"162.35","1":"162.35"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"154.25","1":"154.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"152.50","1":"152.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"155.75","1":"155.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"164.95","1":"164.95"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"169.50","1":"169.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"178.00","1":"178.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"180.00","1":"180.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"171.50","1":"171.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"165.95","1":"165.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"158.00","1":"158.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"155.00","1":"155.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"158.00","1":"158.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"150.10","1":"150.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"143.60","1":"143.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"136.50","1":"136.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"129.70","1":"129.70"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"134.00","1":"134.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"143.50","1":"143.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"150.00","1":"150.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"146.00","1":"146.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"149.95","1":"149.95"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"147.00","1":"147.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"146.00","1":"146.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"144.75","1":"144.75"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"144.00","1":"144.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"136.80","1":"136.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"130.00","1":"130.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"138.60","1":"138.60"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"139.95","1":"139.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"140.00","1":"140.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"133.00","1":"133.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"126.35","1":"126.35"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"129.50","1":"129.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"130.00","1":"130.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"126.50","1":"126.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"122.65","1":"122.65"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"117.00","1":"117.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"117.95","1":"117.95"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"118.00","1":"118.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"116.00","1":"116.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"114.60","1":"114.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"115.30","1":"115.30"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"116.00","1":"116.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"113.00","1":"113.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"112.05","1":"112.05"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"114.90","1":"114.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"112.05","1":"112.05"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"111.60","1":"111.60"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"109.00","1":"109.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"107.60","1":"107.60"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"107.00","1":"107.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"101.65","1":"101.65"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"106.00","1":"106.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"105.00","1":"105.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"99.75","1":"99.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"100.00","1":"100.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"101.00","1":"101.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"108.15","1":"108.15"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"106.05","1":"106.05"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"109.70","1":"109.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"105.60","1":"105.60"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"107.40","1":"107.40"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"107.90","1":"107.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"104.10","1":"104.10"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"102.50","1":"102.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"102.70","1":"102.70"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"99.25","1":"99.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"98.75","1":"98.75"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"99.05","1":"99.05"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"94.05","1":"94.05"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"89.70","1":"89.70"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"91.50","1":"91.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"91.00","1":"91.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"94.35","1":"94.35"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"92.50","1":"92.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"95.50","1":"95.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"89.80","1":"89.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"88.00","1":"88.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"90.75","1":"90.75"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"91.90","1":"91.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"91.00","1":"91.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"91.45","1":"91.45"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"91.50","1":"91.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"91.20","1":"91.20"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"90.00","1":"90.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"90.00","1":"90.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"89.55","1":"89.55"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"89.05","1":"89.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"90.80","1":"90.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"92.00","1":"92.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"91.75","1":"91.75"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"96.30","1":"96.30"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"96.00","1":"96.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"95.95","1":"95.95"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"96.00","1":"96.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"95.85","1":"95.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"95.85","1":"95.85"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"96.25","1":"96.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"96.40","1":"96.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"97.00","1":"97.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"97.75","1":"97.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"98.00","1":"98.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"96.75","1":"96.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"98.00","1":"98.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"98.50","1":"98.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"97.00","1":"97.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"96.85","1":"96.85"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"97.15","1":"97.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"97.60","1":"97.60"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"97.95","1":"97.95"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"98.40","1":"98.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"98.00","1":"98.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"97.90","1":"97.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"97.90","1":"97.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"98.00","1":"98.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"97.50","1":"97.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"98.00","1":"98.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"97.95","1":"97.95"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"97.85","1":"97.85"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"97.60","1":"97.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"97.60","1":"97.60"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"97.90","1":"97.90"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"101.30","1":"101.30"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"103.25","1":"103.25"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"108.40","1":"108.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"108.00","1":"108.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"113.40","1":"113.40"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"111.50","1":"111.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"109.00","1":"109.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"106.25","1":"106.25"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"103.00","1":"103.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"103.00","1":"103.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"104.95","1":"104.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"103.50","1":"103.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"103.45","1":"103.45"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"104.50","1":"104.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"106.75","1":"106.75"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"109.90","1":"109.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"109.25","1":"109.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"109.45","1":"109.45"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"110.50","1":"110.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"112.00","1":"112.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"113.50","1":"113.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"114.95","1":"114.95"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"114.00","1":"114.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"119.70","1":"119.70"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"125.65","1":"125.65"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"131.90","1":"131.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"138.45","1":"138.45"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"145.35","1":"145.35"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"152.60","1":"152.60"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"160.20","1":"160.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"168.20","1":"168.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"160.75","1":"160.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"153.00","1":"153.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"145.35","1":"145.35"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"145.25","1":"145.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"152.50","1":"152.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"160.10","1":"160.10"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"159.40","1":"159.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"151.80","1":"151.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"149.90","1":"149.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"152.50","1":"152.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"153.25","1":"153.25"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"153.00","1":"153.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"153.70","1":"153.70"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"153.00","1":"153.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"152.45","1":"152.45"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"156.00","1":"156.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"157.90","1":"157.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"158.05","1":"158.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"158.90","1":"158.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"157.95","1":"157.95"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"156.95","1":"156.95"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"155.10","1":"155.10"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"155.10","1":"155.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"156.80","1":"156.80"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"156.50","1":"156.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"156.00","1":"156.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"154.50","1":"154.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"146.80","1":"146.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"139.50","1":"139.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"127.25","1":"127.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"133.45","1":"133.45"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"129.35","1":"129.35"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"139.65","1":"139.65"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"146.60","1":"146.60"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"153.90","1":"153.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"150.00","1":"150.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"149.00","1":"149.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"148.00","1":"148.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"150.10","1":"150.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"149.90","1":"149.90"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"145.50","1":"145.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"149.90","1":"149.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"148.15","1":"148.15"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"147.15","1":"147.15"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"147.00","1":"147.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"144.10","1":"144.10"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"146.70","1":"146.70"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"143.00","1":"143.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"141.00","1":"141.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"137.05","1":"137.05"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"143.00","1":"143.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"141.40","1":"141.40"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"141.00","1":"141.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"141.00","1":"141.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"135.50","1":"135.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"136.50","1":"136.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"131.00","1":"131.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"130.50","1":"130.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"126.00","1":"126.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"126.10","1":"126.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"129.90","1":"129.90"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"128.50","1":"128.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"131.75","1":"131.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"131.90","1":"131.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"132.00","1":"132.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"136.50","1":"136.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"135.60","1":"135.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"133.50","1":"133.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"140.15","1":"140.15"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"147.15","1":"147.15"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"146.00","1":"146.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"149.50","1":"149.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"148.00","1":"148.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"145.70","1":"145.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"146.50","1":"146.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"142.30","1":"142.30"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"144.00","1":"144.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"143.50","1":"143.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"142.80","1":"142.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"144.00","1":"144.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"144.10","1":"144.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"144.00","1":"144.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"143.90","1":"143.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"142.15","1":"142.15"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"140.25","1":"140.25"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"140.00","1":"140.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"140.00","1":"140.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"138.00","1":"138.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"132.00","1":"132.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"134.25","1":"134.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"137.25","1":"137.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"137.70","1":"137.70"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"136.50","1":"136.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"136.80","1":"136.80"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"138.00","1":"138.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"137.85","1":"137.85"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"136.50","1":"136.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"132.15","1":"132.15"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"129.00","1":"129.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"130.90","1":"130.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"129.95","1":"129.95"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"131.25","1":"131.25"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"131.80","1":"131.80"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"129.50","1":"129.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"126.95","1":"126.95"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"128.50","1":"128.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"128.50","1":"128.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"131.85","1":"131.85"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"130.00","1":"130.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"123.60","1":"123.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"124.95","1":"124.95"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"119.10","1":"119.10"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"116.00","1":"116.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"121.80","1":"121.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"127.85","1":"127.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"128.45","1":"128.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"126.50","1":"126.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"125.75","1":"125.75"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"125.75","1":"125.75"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"122.05","1":"122.05"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"118.15","1":"118.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"115.00","1":"115.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"119.00","1":"119.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"122.90","1":"122.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"118.30","1":"118.30"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"116.95","1":"116.95"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"118.00","1":"118.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"120.00","1":"120.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"118.75","1":"118.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"119.75","1":"119.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"120.50","1":"120.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"120.90","1":"120.90"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"121.50","1":"121.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"121.90","1":"121.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"121.10","1":"121.10"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"120.80","1":"120.80"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"121.90","1":"121.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"126.75","1":"126.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"133.05","1":"133.05"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"139.70","1":"139.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"144.90","1":"144.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"152.10","1":"152.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"159.70","1":"159.70"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"161.00","1":"161.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"153.35","1":"153.35"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"150.70","1":"150.70"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"153.00","1":"153.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"151.30","1":"151.30"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"150.00","1":"150.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"149.50","1":"149.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"149.50","1":"149.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"150.00","1":"150.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"148.05","1":"148.05"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"148.00","1":"148.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"149.00","1":"149.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"149.50","1":"149.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"147.55","1":"147.55"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"111.35","1":"111.35"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"108.90","1":"108.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"107.00","1":"107.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"105.50","1":"105.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"102.00","1":"102.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"102.90","1":"102.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"102.95","1":"102.95"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"106.70","1":"106.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"105.00","1":"105.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"105.90","1":"105.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"104.25","1":"104.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"104.00","1":"104.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"104.00","1":"104.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"103.90","1":"103.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"104.00","1":"104.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"103.50","1":"103.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"103.50","1":"103.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"105.50","1":"105.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"105.00","1":"105.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"103.50","1":"103.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"103.95","1":"103.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"104.60","1":"104.60"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"104.50","1":"104.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"105.90","1":"105.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"106.40","1":"106.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"105.50","1":"105.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"105.05","1":"105.05"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"105.25","1":"105.25"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"105.00","1":"105.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"105.00","1":"105.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"104.60","1":"104.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"105.55","1":"105.55"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"104.95","1":"104.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"104.15","1":"104.15"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"104.00","1":"104.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"104.60","1":"104.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"104.05","1":"104.05"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"104.95","1":"104.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"104.15","1":"104.15"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"104.00","1":"104.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"104.90","1":"104.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"104.70","1":"104.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"105.00","1":"105.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"107.55","1":"107.55"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"107.00","1":"107.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"108.45","1":"108.45"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"109.00","1":"109.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"109.00","1":"109.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"110.00","1":"110.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"109.75","1":"109.75"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"110.00","1":"110.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"110.40","1":"110.40"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"109.50","1":"109.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"108.55","1":"108.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"108.50","1":"108.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"108.50","1":"108.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"108.10","1":"108.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"108.50","1":"108.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"108.30","1":"108.30"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"108.00","1":"108.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"109.30","1":"109.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"109.15","1":"109.15"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"108.75","1":"108.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"108.60","1":"108.60"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"109.00","1":"109.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"107.45","1":"107.45"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"107.50","1":"107.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"107.80","1":"107.80"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"109.85","1":"109.85"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"115.30","1":"115.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"116.15","1":"116.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"113.50","1":"113.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"112.30","1":"112.30"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"109.75","1":"109.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"108.25","1":"108.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"110.50","1":"110.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"110.65","1":"110.65"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"109.00","1":"109.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"109.50","1":"109.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"112.70","1":"112.70"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"112.75","1":"112.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"112.30","1":"112.30"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"112.70","1":"112.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"113.50","1":"113.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"112.65","1":"112.65"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"112.55","1":"112.55"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"114.00","1":"114.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"116.55","1":"116.55"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"117.70","1":"117.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"123.55","1":"123.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"129.65","1":"129.65"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"123.20","1":"123.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"117.05","1":"117.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"115.05","1":"115.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"115.25","1":"115.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"115.45","1":"115.45"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"115.25","1":"115.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"118.50","1":"118.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"119.50","1":"119.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"119.45","1":"119.45"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"117.00","1":"117.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"116.75","1":"116.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"114.00","1":"114.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"112.00","1":"112.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"111.50","1":"111.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"114.40","1":"114.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"116.40","1":"116.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"116.85","1":"116.85"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"116.00","1":"116.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"116.00","1":"116.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"117.70","1":"117.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"116.90","1":"116.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"117.60","1":"117.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"119.80","1":"119.80"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"119.20","1":"119.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"119.15","1":"119.15"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"120.10","1":"120.10"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"118.80","1":"118.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"117.25","1":"117.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"116.50","1":"116.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"115.80","1":"115.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"115.75","1":"115.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"116.00","1":"116.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"116.50","1":"116.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"117.50","1":"117.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"116.45","1":"116.45"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"116.20","1":"116.20"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"116.50","1":"116.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"115.45","1":"115.45"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"115.90","1":"115.90"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"115.75","1":"115.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"115.50","1":"115.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"115.45","1":"115.45"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"119.80","1":"119.80"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"120.50","1":"120.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"121.20","1":"121.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"121.00","1":"121.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"122.65","1":"122.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"125.25","1":"125.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"127.25","1":"127.25"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"128.30","1":"128.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"123.75","1":"123.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"123.45","1":"123.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"123.00","1":"123.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"123.50","1":"123.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"122.60","1":"122.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"122.00","1":"122.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"123.55","1":"123.55"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"123.20","1":"123.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"127.20","1":"127.20"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"133.55","1":"133.55"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"129.95","1":"129.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"136.40","1":"136.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"143.20","1":"143.20"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"149.50","1":"149.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"146.45","1":"146.45"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"142.80","1":"142.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"141.50","1":"141.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"139.00","1":"139.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"138.95","1":"138.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"138.30","1":"138.30"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"135.50","1":"135.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"137.80","1":"137.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"138.95","1":"138.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"141.55","1":"141.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"143.50","1":"143.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"143.50","1":"143.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"142.30","1":"142.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"141.00","1":"141.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"139.30","1":"139.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"138.50","1":"138.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"143.60","1":"143.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"148.50","1":"148.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"146.00","1":"146.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"147.50","1":"147.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"145.75","1":"145.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"143.00","1":"143.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"145.50","1":"145.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"143.25","1":"143.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"146.85","1":"146.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"145.80","1":"145.80"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"146.05","1":"146.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"149.00","1":"149.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"148.25","1":"148.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"150.50","1":"150.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"151.00","1":"151.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"155.50","1":"155.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"163.25","1":"163.25"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"165.50","1":"165.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"165.30","1":"165.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"167.00","1":"167.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"169.40","1":"169.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"166.30","1":"166.30"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"154.85","1":"154.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"157.95","1":"157.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"164.00","1":"164.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"164.90","1":"164.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"158.00","1":"158.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"157.00","1":"157.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"157.50","1":"157.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"159.55","1":"159.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"159.45","1":"159.45"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"159.15","1":"159.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"159.00","1":"159.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"158.25","1":"158.25"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"155.00","1":"155.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"156.00","1":"156.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"150.00","1":"150.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"156.00","1":"156.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"149.00","1":"149.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"149.25","1":"149.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"150.90","1":"150.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"154.00","1":"154.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"115.30","1":"115.30"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"110.00","1":"110.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"111.50","1":"111.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"110.85","1":"110.85"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"109.75","1":"109.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"108.55","1":"108.55"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"107.50","1":"107.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"109.95","1":"109.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"112.50","1":"112.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"111.50","1":"111.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"111.20","1":"111.20"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"115.00","1":"115.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"119.00","1":"119.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"119.50","1":"119.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"119.80","1":"119.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"119.40","1":"119.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"119.20","1":"119.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"119.35","1":"119.35"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"115.75","1":"115.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"114.75","1":"114.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"115.80","1":"115.80"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"115.80","1":"115.80"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"116.00","1":"116.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"116.00","1":"116.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"114.50","1":"114.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"114.70","1":"114.70"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"115.00","1":"115.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"115.00","1":"115.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"114.50","1":"114.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"114.10","1":"114.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"117.10","1":"117.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"117.00","1":"117.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"117.00","1":"117.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"119.00","1":"119.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"119.50","1":"119.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"122.40","1":"122.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"123.10","1":"123.10"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"122.10","1":"122.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"122.95","1":"122.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"125.00","1":"125.00"},{"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":"129.00","1":"129.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"130.15","1":"130.15"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"129.00","1":"129.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"122.55","1":"122.55"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"120.00","1":"120.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"124.15","1":"124.15"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"124.95","1":"124.95"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"131.15","1":"131.15"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"137.70","1":"137.70"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"140.00","1":"140.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"133.00","1":"133.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"129.00","1":"129.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"131.00","1":"131.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"128.00","1":"128.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"133.40","1":"133.40"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"132.00","1":"132.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"131.95","1":"131.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"126.80","1":"126.80"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"125.80","1":"125.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"128.80","1":"128.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"131.90","1":"131.90"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"135.95","1":"135.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"136.25","1":"136.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"136.70","1":"136.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"135.50","1":"135.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"134.35","1":"134.35"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"132.60","1":"132.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"134.00","1":"134.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"134.00","1":"134.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"140.70","1":"140.70"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"147.70","1":"147.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"155.05","1":"155.05"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"156.90","1":"156.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"153.50","1":"153.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"150.50","1":"150.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"153.65","1":"153.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"151.20","1":"151.20"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"151.00","1":"151.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"149.50","1":"149.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"150.60","1":"150.60"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"151.30","1":"151.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"149.20","1":"149.20"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"148.50","1":"148.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"141.10","1":"141.10"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"134.65","1":"134.65"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"136.50","1":"136.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"142.95","1":"142.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"142.20","1":"142.20"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"137.00","1":"137.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"136.50","1":"136.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"139.50","1":"139.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"140.15","1":"140.15"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"138.00","1":"138.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"136.00","1":"136.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"136.75","1":"136.75"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"139.00","1":"139.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"137.00","1":"137.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"136.00","1":"136.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"131.15","1":"131.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"137.70","1":"137.70"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"137.45","1":"137.45"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"137.00","1":"137.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"136.65","1":"136.65"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"136.70","1":"136.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"136.25","1":"136.25"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"138.40","1":"138.40"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"142.80","1":"142.80"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"140.50","1":"140.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"140.05","1":"140.05"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"140.00","1":"140.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"140.00","1":"140.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"140.40","1":"140.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"140.50","1":"140.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"131.00","1":"131.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"130.80","1":"130.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"129.30","1":"129.30"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"130.20","1":"130.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"130.50","1":"130.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"129.30","1":"129.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"130.00","1":"130.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"128.65","1":"128.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"128.00","1":"128.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"127.50","1":"127.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"129.05","1":"129.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"128.50","1":"128.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"128.60","1":"128.60"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"129.00","1":"129.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"131.15","1":"131.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"131.15","1":"131.15"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"130.00","1":"130.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"128.10","1":"128.10"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"127.60","1":"127.60"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"127.65","1":"127.65"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"128.75","1":"128.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"129.50","1":"129.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"128.50","1":"128.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"129.00","1":"129.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"128.00","1":"128.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"130.00","1":"130.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"136.50","1":"136.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"136.00","1":"136.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"135.10","1":"135.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"136.00","1":"136.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"136.70","1":"136.70"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"136.25","1":"136.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"137.00","1":"137.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"143.85","1":"143.85"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"151.00","1":"151.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"156.40","1":"156.40"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"152.00","1":"152.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"152.25","1":"152.25"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"151.00","1":"151.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"151.95","1":"151.95"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"149.50","1":"149.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"150.00","1":"150.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"150.50","1":"150.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"149.50","1":"149.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"155.00","1":"155.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"150.75","1":"150.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"149.00","1":"149.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"145.00","1":"145.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"138.00","1":"138.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"134.00","1":"134.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"129.00","1":"129.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"132.90","1":"132.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"135.50","1":"135.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"135.00","1":"135.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"133.00","1":"133.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"132.90","1":"132.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"138.90","1":"138.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"136.00","1":"136.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"142.80","1":"142.80"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"138.35","1":"138.35"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"135.00","1":"135.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"134.98","1":"134.98"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"139.00","1":"139.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"136.50","1":"136.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"129.68","1":"129.68"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"128.90","1":"128.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"133.90","1":"133.90"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"127.21","1":"127.21"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"124.75","1":"124.75"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"124.60","1":"124.60"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"126.45","1":"126.45"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"128.95","1":"128.95"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"135.10","1":"135.10"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"130.50","1":"130.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"129.01","1":"129.01"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"129.52","1":"129.52"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"128.00","1":"128.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"128.50","1":"128.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"128.89","1":"128.89"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"129.87","1":"129.87"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"128.00","1":"128.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"121.60","1":"121.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"128.00","1":"128.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"126.72","1":"126.72"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"125.46","1":"125.46"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"124.21","1":"124.21"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"122.97","1":"122.97"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"121.75","1":"121.75"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"120.54","1":"120.54"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"119.79","1":"119.79"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"118.60","1":"118.60"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"117.42","1":"117.42"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"111.55","1":"111.55"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"105.98","1":"105.98"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"100.69","1":"100.69"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"95.66","1":"95.66"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"91.00","1":"91.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"91.99","1":"91.99"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"96.50","1":"96.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"101.32","1":"101.32"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"106.38","1":"106.38"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"107.98","1":"107.98"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"102.59","1":"102.59"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"107.71","1":"107.71"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"113.09","1":"113.09"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"118.74","1":"118.74"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"115.45","1":"115.45"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"109.90","1":"109.90"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"115.00","1":"115.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"109.25","1":"109.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"109.00","1":"109.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"112.00","1":"112.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"116.00","1":"116.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"116.43","1":"116.43"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"119.25","1":"119.25"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"118.00","1":"118.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"93.00","1":"93.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"93.00","1":"93.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"92.00","1":"92.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"88.00","1":"88.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"83.60","1":"83.60"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"80.00","1":"80.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"76.00","1":"76.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"76.70","1":"76.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"76.70","1":"76.70"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"76.71","1":"76.71"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"76.72","1":"76.72"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"76.70","1":"76.70"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"76.70","1":"76.70"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"76.70","1":"76.70"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"72.87","1":"72.87"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"69.23","1":"69.23"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"65.77","1":"65.77"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"62.49","1":"62.49"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"59.37","1":"59.37"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"56.41","1":"56.41"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"53.59","1":"53.59"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"50.92","1":"50.92"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"48.38","1":"48.38"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"45.97","1":"45.97"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"43.68","1":"43.68"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"45.86","1":"45.86"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"48.15","1":"48.15"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"50.55","1":"50.55"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"52.95","1":"52.95"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"50.31","1":"50.31"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"48.25","1":"48.25"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"50.69","1":"50.69"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"48.19","1":"48.19"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"45.79","1":"45.79"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"44.75","1":"44.75"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"46.96","1":"46.96"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"48.00","1":"48.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"45.62","1":"45.62"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"43.34","1":"43.34"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"41.18","1":"41.18"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"41.02","1":"41.02"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"43.07","1":"43.07"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"42.57","1":"42.57"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"43.36","1":"43.36"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"41.39","1":"41.39"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"40.99","1":"40.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"41.93","1":"41.93"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"41.72","1":"41.72"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"42.33","1":"42.33"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"40.46","1":"40.46"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"39.12","1":"39.12"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"38.50","1":"38.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"40.11","1":"40.11"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"41.67","1":"41.67"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"40.10","1":"40.10"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"39.95","1":"39.95"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"41.23","1":"41.23"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"40.03","1":"40.03"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"40.98","1":"40.98"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"41.00","1":"41.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"38.95","1":"38.95"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"39.50","1":"39.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"39.75","1":"39.75"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"38.41","1":"38.41"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"38.01","1":"38.01"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"39.91","1":"39.91"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"39.58","1":"39.58"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"39.05","1":"39.05"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"0.34","1":"0.34"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"11.30","1":"11.30"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"11.30","1":"11.30"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"13.73","1":"13.73"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"13.73","1":"13.73"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"40.73","1":"40.73"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"12.40","1":"12.40"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"12.40","1":"12.40"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"2.51","1":"2.51"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"13.50","1":"13.50"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"38.91","1":"38.91"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"38.90","1":"38.90"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"40.13","1":"40.13"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"42.13","1":"42.13"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"43.92","1":"43.92"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"44.71","1":"44.71"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"45.63","1":"45.63"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"47.24","1":"47.24"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"49.60","1":"49.60"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"52.08","1":"52.08"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"53.45","1":"53.45"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"54.07","1":"54.07"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"55.15","1":"55.15"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"54.60","1":"54.60"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"52.37","1":"52.37"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"0.74","1":"0.74"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"48.83","1":"48.83"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"47.81","1":"47.81"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"48.50","1":"48.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"50.92","1":"50.92"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"67.95","1":"67.95"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"49.63","1":"49.63"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"47.22","1":"47.22"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"49.58","1":"49.58"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"50.60","1":"50.60"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"49.60","1":"49.60"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"47.91","1":"47.91"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"48.05","1":"48.05"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"47.80","1":"47.80"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"48.71","1":"48.71"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"48.10","1":"48.10"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"48.27","1":"48.27"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"47.80","1":"47.80"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"48.22","1":"48.22"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"47.55","1":"47.55"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"47.00","1":"47.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"47.50","1":"47.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"46.40","1":"46.40"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"47.04","1":"47.04"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"46.21","1":"46.21"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"45.99","1":"45.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"47.61","1":"47.61"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"47.16","1":"47.16"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"46.02","1":"46.02"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"46.17","1":"46.17"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"46.92","1":"46.92"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"47.08","1":"47.08"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"46.20","1":"46.20"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"45.50","1":"45.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"46.00","1":"46.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"45.17","1":"45.17"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"47.22","1":"47.22"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"46.30","1":"46.30"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"45.85","1":"45.85"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"45.25","1":"45.25"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"46.26","1":"46.26"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"45.22","1":"45.22"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"46.63","1":"46.63"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"46.30","1":"46.30"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"45.10","1":"45.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"44.75","1":"44.75"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"44.70","1":"44.70"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"44.16","1":"44.16"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"45.25","1":"45.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"45.77","1":"45.77"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"45.09","1":"45.09"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"46.50","1":"46.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"47.19","1":"47.19"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"47.25","1":"47.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"47.25","1":"47.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"47.04","1":"47.04"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"47.42","1":"47.42"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"47.90","1":"47.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"47.60","1":"47.60"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"48.48","1":"48.48"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"49.35","1":"49.35"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"50.56","1":"50.56"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"51.22","1":"51.22"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"51.97","1":"51.97"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"51.29","1":"51.29"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"49.04","1":"49.04"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"48.62","1":"48.62"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"47.19","1":"47.19"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"48.77","1":"48.77"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"49.64","1":"49.64"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"49.99","1":"49.99"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"49.83","1":"49.83"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"50.55","1":"50.55"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"50.31","1":"50.31"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"50.45","1":"50.45"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"50.54","1":"50.54"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"51.89","1":"51.89"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"53.89","1":"53.89"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"54.15","1":"54.15"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"52.50","1":"52.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"53.53","1":"53.53"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"53.42","1":"53.42"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"53.37","1":"53.37"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"54.18","1":"54.18"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"51.21","1":"51.21"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"51.26","1":"51.26"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"51.16","1":"51.16"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"51.94","1":"51.94"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"51.51","1":"51.51"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"51.22","1":"51.22"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"51.29","1":"51.29"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"51.00","1":"51.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"50.94","1":"50.94"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"51.07","1":"51.07"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"51.40","1":"51.40"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"51.57","1":"51.57"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"51.60","1":"51.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"52.50","1":"52.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"52.75","1":"52.75"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"52.57","1":"52.57"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"52.23","1":"52.23"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"52.25","1":"52.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"52.68","1":"52.68"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"53.00","1":"53.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"55.65","1":"55.65"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"56.56","1":"56.56"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"55.47","1":"55.47"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"57.47","1":"57.47"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"56.96","1":"56.96"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"57.90","1":"57.90"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"59.20","1":"59.20"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"61.99","1":"61.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"65.08","1":"65.08"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"68.33","1":"68.33"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"68.78","1":"68.78"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"65.41","1":"65.41"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"62.73","1":"62.73"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"62.85","1":"62.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"64.33","1":"64.33"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"64.75","1":"64.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"63.43","1":"63.43"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"60.27","1":"60.27"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"61.35","1":"61.35"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"59.99","1":"59.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"59.40","1":"59.40"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"60.01","1":"60.01"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"62.86","1":"62.86"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"63.35","1":"63.35"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"62.25","1":"62.25"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"60.83","1":"60.83"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"60.41","1":"60.41"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"59.80","1":"59.80"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"58.93","1":"58.93"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"59.90","1":"59.90"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"60.10","1":"60.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"59.97","1":"59.97"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"58.50","1":"58.50"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"59.94","1":"59.94"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"59.75","1":"59.75"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"60.24","1":"60.24"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"61.53","1":"61.53"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"61.02","1":"61.02"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"61.21","1":"61.21"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"63.15","1":"63.15"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"62.03","1":"62.03"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"62.00","1":"62.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"61.50","1":"61.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"62.00","1":"62.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"62.00","1":"62.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"59.72","1":"59.72"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"59.88","1":"59.88"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"59.96","1":"59.96"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"59.67","1":"59.67"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"59.72","1":"59.72"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"59.60","1":"59.60"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"60.41","1":"60.41"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"60.70","1":"60.70"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"60.28","1":"60.28"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"60.19","1":"60.19"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"59.78","1":"59.78"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"58.56","1":"58.56"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"59.82","1":"59.82"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"58.57","1":"58.57"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"59.50","1":"59.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"58.60","1":"58.60"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"58.24","1":"58.24"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"58.55","1":"58.55"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"58.68","1":"58.68"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"57.78","1":"57.78"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"58.78","1":"58.78"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"58.53","1":"58.53"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"58.42","1":"58.42"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"57.79","1":"57.79"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"60.18","1":"60.18"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"61.24","1":"61.24"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"61.22","1":"61.22"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"61.18","1":"61.18"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"61.94","1":"61.94"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"61.98","1":"61.98"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"61.50","1":"61.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"61.98","1":"61.98"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"61.95","1":"61.95"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"62.93","1":"62.93"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"66.07","1":"66.07"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"66.10","1":"66.10"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"64.02","1":"64.02"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"62.53","1":"62.53"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"61.31","1":"61.31"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"61.11","1":"61.11"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"62.36","1":"62.36"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"65.47","1":"65.47"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"64.29","1":"64.29"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"64.42","1":"64.42"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"65.82","1":"65.82"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"64.06","1":"64.06"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"64.03","1":"64.03"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"63.05","1":"63.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"64.36","1":"64.36"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"64.53","1":"64.53"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"63.60","1":"63.60"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"65.09","1":"65.09"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"65.02","1":"65.02"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"64.60","1":"64.60"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"64.69","1":"64.69"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"64.00","1":"64.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"62.81","1":"62.81"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"62.02","1":"62.02"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"61.28","1":"61.28"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"60.39","1":"60.39"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"60.98","1":"60.98"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"60.66","1":"60.66"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"61.73","1":"61.73"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"61.75","1":"61.75"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"62.15","1":"62.15"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"60.97","1":"60.97"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"60.70","1":"60.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"60.70","1":"60.70"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"60.15","1":"60.15"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"60.06","1":"60.06"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"59.81","1":"59.81"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"59.91","1":"59.91"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"58.66","1":"58.66"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"60.00","1":"60.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"59.99","1":"59.99"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"60.46","1":"60.46"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"58.49","1":"58.49"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"58.36","1":"58.36"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"58.78","1":"58.78"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"59.06","1":"59.06"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"59.35","1":"59.35"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"58.39","1":"58.39"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"57.24","1":"57.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"57.45","1":"57.45"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"57.40","1":"57.40"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"57.07","1":"57.07"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"59.92","1":"59.92"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"60.40","1":"60.40"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"60.29","1":"60.29"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"60.70","1":"60.70"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"61.31","1":"61.31"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"61.20","1":"61.20"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"61.00","1":"61.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"61.20","1":"61.20"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"60.47","1":"60.47"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"60.02","1":"60.02"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"59.67","1":"59.67"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"59.56","1":"59.56"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"58.40","1":"58.40"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"59.60","1":"59.60"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"60.50","1":"60.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"60.10","1":"60.10"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"58.23","1":"58.23"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"59.45","1":"59.45"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"60.00","1":"60.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"59.00","1":"59.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"58.87","1":"58.87"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"59.57","1":"59.57"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"58.40","1":"58.40"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"58.11","1":"58.11"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"57.79","1":"57.79"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"60.05","1":"60.05"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"60.09","1":"60.09"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"59.96","1":"59.96"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"59.08","1":"59.08"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"59.95","1":"59.95"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"59.90","1":"59.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"59.20","1":"59.20"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"56.48","1":"56.48"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"57.54","1":"57.54"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"58.07","1":"58.07"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"57.31","1":"57.31"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"58.49","1":"58.49"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"58.01","1":"58.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"57.34","1":"57.34"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"57.34","1":"57.34"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"58.03","1":"58.03"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"58.10","1":"58.10"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"58.63","1":"58.63"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"58.30","1":"58.30"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"58.43","1":"58.43"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"57.08","1":"57.08"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"56.02","1":"56.02"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"56.65","1":"56.65"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"56.75","1":"56.75"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"55.90","1":"55.90"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"56.05","1":"56.05"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"55.99","1":"55.99"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"56.35","1":"56.35"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"55.77","1":"55.77"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"56.84","1":"56.84"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"57.01","1":"57.01"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"57.13","1":"57.13"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"56.99","1":"56.99"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"56.68","1":"56.68"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"56.08","1":"56.08"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"56.73","1":"56.73"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"57.14","1":"57.14"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"57.11","1":"57.11"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"57.65","1":"57.65"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"56.71","1":"56.71"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"57.44","1":"57.44"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"57.37","1":"57.37"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"57.99","1":"57.99"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"58.99","1":"58.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"61.88","1":"61.88"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"64.57","1":"64.57"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"63.49","1":"63.49"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"63.84","1":"63.84"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"61.10","1":"61.10"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"64.15","1":"64.15"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"67.35","1":"67.35"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"66.77","1":"66.77"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"67.95","1":"67.95"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"66.89","1":"66.89"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"65.94","1":"65.94"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"66.02","1":"66.02"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"62.93","1":"62.93"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"63.79","1":"63.79"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"63.82","1":"63.82"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"63.12","1":"63.12"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"63.52","1":"63.52"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"63.20","1":"63.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"61.84","1":"61.84"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"59.01","1":"59.01"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"61.15","1":"61.15"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"62.68","1":"62.68"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"62.57","1":"62.57"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"63.63","1":"63.63"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"63.49","1":"63.49"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"63.72","1":"63.72"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"50.02","1":"50.02"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"50.05","1":"50.05"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"50.03","1":"50.03"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"52.39","1":"52.39"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"52.94","1":"52.94"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"53.15","1":"53.15"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"53.35","1":"53.35"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"52.46","1":"52.46"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"52.32","1":"52.32"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"50.98","1":"50.98"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"49.75","1":"49.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"48.49","1":"48.49"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"48.20","1":"48.20"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"48.64","1":"48.64"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"47.99","1":"47.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"47.99","1":"47.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"49.00","1":"49.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"48.80","1":"48.80"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"48.27","1":"48.27"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"48.25","1":"48.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"48.48","1":"48.48"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"47.50","1":"47.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"47.87","1":"47.87"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"47.12","1":"47.12"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"46.42","1":"46.42"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"46.40","1":"46.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"46.05","1":"46.05"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"46.90","1":"46.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"45.99","1":"45.99"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"46.98","1":"46.98"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"46.98","1":"46.98"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"47.00","1":"47.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"46.90","1":"46.90"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"47.12","1":"47.12"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"47.04","1":"47.04"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"46.29","1":"46.29"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"46.40","1":"46.40"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"46.02","1":"46.02"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"45.58","1":"45.58"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"45.00","1":"45.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"45.02","1":"45.02"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"44.94","1":"44.94"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"45.20","1":"45.20"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"45.22","1":"45.22"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"45.19","1":"45.19"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"45.08","1":"45.08"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"44.98","1":"44.98"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"44.83","1":"44.83"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"45.24","1":"45.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"46.20","1":"46.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"46.65","1":"46.65"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"48.98","1":"48.98"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"51.42","1":"51.42"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"51.09","1":"51.09"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"51.48","1":"51.48"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"51.43","1":"51.43"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"51.50","1":"51.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"50.93","1":"50.93"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"50.61","1":"50.61"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"50.66","1":"50.66"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"50.80","1":"50.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"50.93","1":"50.93"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"50.80","1":"50.80"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"51.00","1":"51.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"51.26","1":"51.26"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"51.08","1":"51.08"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"51.12","1":"51.12"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"51.26","1":"51.26"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"51.47","1":"51.47"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"51.08","1":"51.08"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"53.63","1":"53.63"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"54.02","1":"54.02"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"56.72","1":"56.72"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"59.55","1":"59.55"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"60.52","1":"60.52"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"57.50","1":"57.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"59.47","1":"59.47"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"59.85","1":"59.85"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"57.35","1":"57.35"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"58.08","1":"58.08"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"58.47","1":"58.47"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"58.89","1":"58.89"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"58.39","1":"58.39"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"57.44","1":"57.44"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"57.75","1":"57.75"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"56.28","1":"56.28"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"58.03","1":"58.03"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"59.02","1":"59.02"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"58.21","1":"58.21"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"58.01","1":"58.01"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"57.38","1":"57.38"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"56.36","1":"56.36"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"56.42","1":"56.42"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"55.58","1":"55.58"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"53.05","1":"53.05"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"51.60","1":"51.60"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"51.18","1":"51.18"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"51.15","1":"51.15"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"51.73","1":"51.73"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"51.57","1":"51.57"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"51.30","1":"51.30"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"51.79","1":"51.79"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"51.51","1":"51.51"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"52.00","1":"52.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"51.51","1":"51.51"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"51.70","1":"51.70"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"51.28","1":"51.28"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"50.10","1":"50.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"50.04","1":"50.04"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"49.29","1":"49.29"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"49.07","1":"49.07"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"49.17","1":"49.17"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"50.21","1":"50.21"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"48.50","1":"48.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"48.40","1":"48.40"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"48.22","1":"48.22"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"45.85","1":"45.85"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"47.25","1":"47.25"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"49.61","1":"49.61"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"49.70","1":"49.70"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"50.01","1":"50.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"50.51","1":"50.51"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"50.95","1":"50.95"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"51.73","1":"51.73"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"52.32","1":"52.32"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"52.03","1":"52.03"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"50.90","1":"50.90"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"50.77","1":"50.77"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"51.68","1":"51.68"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"50.90","1":"50.90"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"52.00","1":"52.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"52.00","1":"52.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"50.70","1":"50.70"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"50.97","1":"50.97"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"52.41","1":"52.41"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"51.79","1":"51.79"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"51.30","1":"51.30"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"53.11","1":"53.11"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"53.34","1":"53.34"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"52.91","1":"52.91"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"53.17","1":"53.17"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"52.55","1":"52.55"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"52.80","1":"52.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"52.65","1":"52.65"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"52.37","1":"52.37"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"53.45","1":"53.45"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"53.08","1":"53.08"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"53.02","1":"53.02"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"53.01","1":"53.01"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"52.94","1":"52.94"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"52.72","1":"52.72"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"52.49","1":"52.49"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"51.36","1":"51.36"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"52.67","1":"52.67"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"52.93","1":"52.93"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"52.64","1":"52.64"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"52.09","1":"52.09"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"52.55","1":"52.55"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"52.31","1":"52.31"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"52.00","1":"52.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"51.28","1":"51.28"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"51.87","1":"51.87"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"50.07","1":"50.07"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"51.83","1":"51.83"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"51.91","1":"51.91"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"51.55","1":"51.55"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"51.56","1":"51.56"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"49.44","1":"49.44"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"49.19","1":"49.19"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"50.30","1":"50.30"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"49.43","1":"49.43"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"50.47","1":"50.47"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"50.00","1":"50.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"50.05","1":"50.05"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"50.48","1":"50.48"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"50.50","1":"50.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"50.72","1":"50.72"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"50.99","1":"50.99"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"50.52","1":"50.52"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"51.35","1":"51.35"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"51.45","1":"51.45"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"52.02","1":"52.02"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"51.74","1":"51.74"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"51.50","1":"51.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"51.75","1":"51.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"51.65","1":"51.65"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"51.75","1":"51.75"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"51.24","1":"51.24"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"51.34","1":"51.34"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"51.51","1":"51.51"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"51.45","1":"51.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"51.39","1":"51.39"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"50.96","1":"50.96"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"50.72","1":"50.72"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"50.74","1":"50.74"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"49.94","1":"49.94"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"50.44","1":"50.44"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"50.02","1":"50.02"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"50.67","1":"50.67"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"50.53","1":"50.53"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"49.73","1":"49.73"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"49.34","1":"49.34"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"49.29","1":"49.29"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"50.69","1":"50.69"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"50.88","1":"50.88"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"50.49","1":"50.49"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"50.07","1":"50.07"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"50.12","1":"50.12"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"50.55","1":"50.55"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"50.10","1":"50.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"50.69","1":"50.69"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"51.10","1":"51.10"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"50.88","1":"50.88"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"50.70","1":"50.70"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"51.01","1":"51.01"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"50.46","1":"50.46"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"51.01","1":"51.01"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"51.06","1":"51.06"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"51.20","1":"51.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"51.50","1":"51.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"50.58","1":"50.58"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"50.09","1":"50.09"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"50.12","1":"50.12"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"50.52","1":"50.52"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"50.62","1":"50.62"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"50.50","1":"50.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"49.21","1":"49.21"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"48.77","1":"48.77"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"46.49","1":"46.49"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"47.73","1":"47.73"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"45.35","1":"45.35"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"44.99","1":"44.99"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"44.37","1":"44.37"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"44.25","1":"44.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"43.77","1":"43.77"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"44.33","1":"44.33"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"43.99","1":"43.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"43.65","1":"43.65"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"42.99","1":"42.99"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"42.88","1":"42.88"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"43.13","1":"43.13"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"43.50","1":"43.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"43.01","1":"43.01"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"43.28","1":"43.28"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"44.32","1":"44.32"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"40.23","1":"40.23"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"39.69","1":"39.69"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"39.63","1":"39.63"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"39.70","1":"39.70"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"39.33","1":"39.33"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"38.95","1":"38.95"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"39.35","1":"39.35"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"38.80","1":"38.80"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"38.38","1":"38.38"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"39.35","1":"39.35"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"38.99","1":"38.99"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"37.55","1":"37.55"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"35.92","1":"35.92"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"36.21","1":"36.21"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"36.92","1":"36.92"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"38.41","1":"38.41"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"40.04","1":"40.04"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"38.80","1":"38.80"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"38.50","1":"38.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"38.31","1":"38.31"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"38.09","1":"38.09"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"37.26","1":"37.26"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"37.54","1":"37.54"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"36.20","1":"36.20"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"36.51","1":"36.51"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"36.09","1":"36.09"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"35.98","1":"35.98"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"36.00","1":"36.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"35.46","1":"35.46"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"35.50","1":"35.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"35.29","1":"35.29"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"34.98","1":"34.98"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"34.50","1":"34.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"33.34","1":"33.34"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"32.89","1":"32.89"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"32.54","1":"32.54"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"31.74","1":"31.74"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"31.17","1":"31.17"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"31.51","1":"31.51"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"31.50","1":"31.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"31.65","1":"31.65"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"32.36","1":"32.36"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"32.58","1":"32.58"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"32.58","1":"32.58"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"32.95","1":"32.95"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"33.86","1":"33.86"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"32.53","1":"32.53"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"31.48","1":"31.48"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"30.91","1":"30.91"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"31.60","1":"31.60"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"31.54","1":"31.54"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"30.05","1":"30.05"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"30.05","1":"30.05"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"30.05","1":"30.05"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"30.02","1":"30.02"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"30.00","1":"30.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"28.65","1":"28.65"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"28.92","1":"28.92"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"29.07","1":"29.07"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"29.00","1":"29.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"28.22","1":"28.22"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"27.26","1":"27.26"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"26.53","1":"26.53"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"27.20","1":"27.20"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"28.56","1":"28.56"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"29.79","1":"29.79"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"31.09","1":"31.09"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"32.00","1":"32.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"32.91","1":"32.91"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"34.46","1":"34.46"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"35.70","1":"35.70"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"37.06","1":"37.06"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"38.01","1":"38.01"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"37.05","1":"37.05"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"35.25","1":"35.25"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"33.54","1":"33.54"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"33.11","1":"33.11"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"33.07","1":"33.07"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"31.51","1":"31.51"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"31.37","1":"31.37"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"31.42","1":"31.42"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"31.02","1":"31.02"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"31.60","1":"31.60"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"31.95","1":"31.95"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"31.66","1":"31.66"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"31.56","1":"31.56"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"32.91","1":"32.91"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"34.29","1":"34.29"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"33.97","1":"33.97"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"33.00","1":"33.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"32.51","1":"32.51"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"32.05","1":"32.05"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"31.51","1":"31.51"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"31.25","1":"31.25"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"29.69","1":"29.69"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"28.21","1":"28.21"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"26.80","1":"26.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"26.20","1":"26.20"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"26.58","1":"26.58"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"26.04","1":"26.04"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"26.19","1":"26.19"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"25.90","1":"25.90"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"25.70","1":"25.70"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"26.98","1":"26.98"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"27.03","1":"27.03"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"26.92","1":"26.92"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"26.89","1":"26.89"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"27.04","1":"27.04"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"27.36","1":"27.36"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"27.22","1":"27.22"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"27.57","1":"27.57"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"27.75","1":"27.75"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"28.85","1":"28.85"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"28.10","1":"28.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"27.80","1":"27.80"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"27.25","1":"27.25"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"27.79","1":"27.79"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"28.24","1":"28.24"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"27.96","1":"27.96"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"28.00","1":"28.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"29.00","1":"29.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"30.07","1":"30.07"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"30.91","1":"30.91"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"30.58","1":"30.58"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"30.02","1":"30.02"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"29.94","1":"29.94"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"29.21","1":"29.21"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"28.48","1":"28.48"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"29.30","1":"29.30"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"29.50","1":"29.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.01","1":"29.01"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"29.02","1":"29.02"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"29.11","1":"29.11"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"29.50","1":"29.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"29.94","1":"29.94"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"29.88","1":"29.88"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"29.70","1":"29.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"29.52","1":"29.52"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"29.99","1":"29.99"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"29.75","1":"29.75"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"29.55","1":"29.55"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"29.75","1":"29.75"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"29.71","1":"29.71"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"29.50","1":"29.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"28.59","1":"28.59"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"28.05","1":"28.05"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"28.02","1":"28.02"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"28.20","1":"28.20"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"27.84","1":"27.84"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"28.15","1":"28.15"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"28.10","1":"28.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.02","1":"28.02"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"27.90","1":"27.90"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"27.77","1":"27.77"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.85","1":"27.85"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.77","1":"27.77"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"29.15","1":"29.15"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"29.52","1":"29.52"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"30.57","1":"30.57"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"32.09","1":"32.09"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"31.17","1":"31.17"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"30.41","1":"30.41"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"30.30","1":"30.30"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"30.64","1":"30.64"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"29.89","1":"29.89"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"30.01","1":"30.01"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"29.89","1":"29.89"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"29.83","1":"29.83"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"29.93","1":"29.93"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"29.72","1":"29.72"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"30.20","1":"30.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"30.36","1":"30.36"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"31.87","1":"31.87"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"31.72","1":"31.72"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"31.18","1":"31.18"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"30.96","1":"30.96"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"30.50","1":"30.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"30.11","1":"30.11"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"29.47","1":"29.47"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"30.13","1":"30.13"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"29.02","1":"29.02"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"29.51","1":"29.51"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"29.51","1":"29.51"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"28.89","1":"28.89"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"28.89","1":"28.89"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"29.62","1":"29.62"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"29.27","1":"29.27"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"29.30","1":"29.30"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"28.81","1":"28.81"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"28.90","1":"28.90"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"28.75","1":"28.75"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"28.20","1":"28.20"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"27.96","1":"27.96"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"28.25","1":"28.25"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"28.25","1":"28.25"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"28.47","1":"28.47"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"28.25","1":"28.25"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"28.75","1":"28.75"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"28.80","1":"28.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"28.96","1":"28.96"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"28.31","1":"28.31"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"28.80","1":"28.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"28.65","1":"28.65"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"29.21","1":"29.21"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"29.08","1":"29.08"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"28.55","1":"28.55"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"29.24","1":"29.24"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"28.85","1":"28.85"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"28.94","1":"28.94"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"28.60","1":"28.60"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"28.70","1":"28.70"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"29.48","1":"29.48"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"29.60","1":"29.60"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"29.70","1":"29.70"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"29.05","1":"29.05"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"29.23","1":"29.23"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"29.28","1":"29.28"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"30.30","1":"30.30"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"31.80","1":"31.80"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"33.39","1":"33.39"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"35.05","1":"35.05"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"36.80","1":"36.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"38.64","1":"38.64"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"39.09","1":"39.09"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"38.61","1":"38.61"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"38.05","1":"38.05"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"39.40","1":"39.40"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"38.62","1":"38.62"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"38.25","1":"38.25"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"38.79","1":"38.79"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"38.55","1":"38.55"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"38.25","1":"38.25"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"37.73","1":"37.73"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"38.45","1":"38.45"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"38.62","1":"38.62"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"36.84","1":"36.84"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"36.79","1":"36.79"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"37.72","1":"37.72"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"38.34","1":"38.34"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"39.17","1":"39.17"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"40.04","1":"40.04"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"39.30","1":"39.30"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"38.34","1":"38.34"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"38.06","1":"38.06"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"37.48","1":"37.48"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"38.15","1":"38.15"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"37.58","1":"37.58"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"38.14","1":"38.14"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"38.03","1":"38.03"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"37.46","1":"37.46"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"37.10","1":"37.10"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"37.01","1":"37.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"37.19","1":"37.19"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"37.08","1":"37.08"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"37.10","1":"37.10"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"37.00","1":"37.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"35.80","1":"35.80"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"35.79","1":"35.79"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"35.87","1":"35.87"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"35.93","1":"35.93"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"35.67","1":"35.67"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"35.50","1":"35.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"34.91","1":"34.91"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"34.86","1":"34.86"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"34.86","1":"34.86"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"33.50","1":"33.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"33.30","1":"33.30"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"34.43","1":"34.43"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"34.12","1":"34.12"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"33.75","1":"33.75"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"33.77","1":"33.77"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"33.53","1":"33.53"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"33.51","1":"33.51"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"33.50","1":"33.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"33.43","1":"33.43"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"34.02","1":"34.02"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"33.79","1":"33.79"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"32.84","1":"32.84"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"32.80","1":"32.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"32.76","1":"32.76"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"33.00","1":"33.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"34.00","1":"34.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"33.80","1":"33.80"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"33.77","1":"33.77"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"33.50","1":"33.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"33.50","1":"33.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"33.50","1":"33.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"32.80","1":"32.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"32.88","1":"32.88"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"33.16","1":"33.16"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"34.37","1":"34.37"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"33.74","1":"33.74"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"33.89","1":"33.89"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"34.22","1":"34.22"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"34.28","1":"34.28"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"34.33","1":"34.33"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"34.06","1":"34.06"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"33.52","1":"33.52"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"33.61","1":"33.61"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"33.56","1":"33.56"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"33.47","1":"33.47"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"33.40","1":"33.40"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"32.92","1":"32.92"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"33.00","1":"33.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"33.76","1":"33.76"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"33.16","1":"33.16"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"32.91","1":"32.91"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"31.10","1":"31.10"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"31.15","1":"31.15"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"30.45","1":"30.45"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"30.79","1":"30.79"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"30.65","1":"30.65"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"30.26","1":"30.26"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"30.99","1":"30.99"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"29.07","1":"29.07"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"29.53","1":"29.53"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"30.72","1":"30.72"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"30.95","1":"30.95"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"31.34","1":"31.34"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"31.01","1":"31.01"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"31.38","1":"31.38"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"30.82","1":"30.82"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"30.63","1":"30.63"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"30.75","1":"30.75"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"32.12","1":"32.12"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"30.96","1":"30.96"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"30.59","1":"30.59"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"30.77","1":"30.77"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"30.84","1":"30.84"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"30.60","1":"30.60"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"31.14","1":"31.14"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"31.57","1":"31.57"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"31.19","1":"31.19"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"31.41","1":"31.41"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"31.49","1":"31.49"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"31.44","1":"31.44"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"31.84","1":"31.84"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"30.47","1":"30.47"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"30.04","1":"30.04"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"30.10","1":"30.10"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"30.17","1":"30.17"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"30.50","1":"30.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"30.49","1":"30.49"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"30.21","1":"30.21"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"30.02","1":"30.02"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"29.38","1":"29.38"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"29.90","1":"29.90"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"29.52","1":"29.52"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"29.63","1":"29.63"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"29.09","1":"29.09"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"28.20","1":"28.20"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"29.61","1":"29.61"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"29.98","1":"29.98"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"30.02","1":"30.02"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"30.54","1":"30.54"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"30.51","1":"30.51"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"30.51","1":"30.51"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"30.60","1":"30.60"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"30.50","1":"30.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"30.25","1":"30.25"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"30.10","1":"30.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"30.63","1":"30.63"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"30.80","1":"30.80"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"31.26","1":"31.26"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"31.50","1":"31.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"31.30","1":"31.30"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"31.24","1":"31.24"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"31.25","1":"31.25"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"31.51","1":"31.51"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"31.51","1":"31.51"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"31.74","1":"31.74"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"31.55","1":"31.55"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"31.21","1":"31.21"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"31.90","1":"31.90"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"31.70","1":"31.70"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"31.70","1":"31.70"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"33.24","1":"33.24"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"34.28","1":"34.28"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"34.63","1":"34.63"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"35.14","1":"35.14"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"36.89","1":"36.89"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"37.27","1":"37.27"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"37.39","1":"37.39"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"38.11","1":"38.11"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"38.34","1":"38.34"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"39.49","1":"39.49"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"39.30","1":"39.30"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"40.33","1":"40.33"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"39.97","1":"39.97"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"39.25","1":"39.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"39.91","1":"39.91"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"39.25","1":"39.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.88","1":"38.88"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"38.53","1":"38.53"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"38.55","1":"38.55"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"38.97","1":"38.97"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"38.50","1":"38.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"38.48","1":"38.48"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"38.12","1":"38.12"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"38.88","1":"38.88"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"38.25","1":"38.25"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"38.86","1":"38.86"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"40.19","1":"40.19"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.91","1":"39.91"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"39.97","1":"39.97"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"39.56","1":"39.56"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"41.53","1":"41.53"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"43.60","1":"43.60"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"44.79","1":"44.79"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"45.22","1":"45.22"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"44.84","1":"44.84"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"44.51","1":"44.51"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"46.72","1":"46.72"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"46.02","1":"46.02"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"48.09","1":"48.09"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"48.69","1":"48.69"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"47.63","1":"47.63"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"46.41","1":"46.41"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"45.10","1":"45.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"44.68","1":"44.68"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"45.11","1":"45.11"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"45.82","1":"45.82"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"46.34","1":"46.34"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"47.55","1":"47.55"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"49.20","1":"49.20"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"49.75","1":"49.75"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"48.60","1":"48.60"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"48.79","1":"48.79"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"48.04","1":"48.04"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"47.09","1":"47.09"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"46.68","1":"46.68"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"46.08","1":"46.08"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"45.62","1":"45.62"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"47.55","1":"47.55"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"49.85","1":"49.85"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"49.90","1":"49.90"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"48.41","1":"48.41"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"48.25","1":"48.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"48.35","1":"48.35"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"48.80","1":"48.80"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"48.60","1":"48.60"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"46.80","1":"46.80"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"46.00","1":"46.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"47.20","1":"47.20"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"47.60","1":"47.60"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"49.00","1":"49.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"51.45","1":"51.45"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"52.10","1":"52.10"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"52.35","1":"52.35"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"50.45","1":"50.45"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"49.24","1":"49.24"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"49.95","1":"49.95"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"50.02","1":"50.02"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"51.63","1":"51.63"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"49.25","1":"49.25"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"48.51","1":"48.51"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"47.77","1":"47.77"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"46.35","1":"46.35"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"44.12","1":"44.12"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"43.70","1":"43.70"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"44.25","1":"44.25"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"45.11","1":"45.11"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"44.99","1":"44.99"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"44.03","1":"44.03"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"44.82","1":"44.82"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"45.02","1":"45.02"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"46.48","1":"46.48"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"46.72","1":"46.72"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"47.53","1":"47.53"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"47.27","1":"47.27"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"45.51","1":"45.51"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"47.78","1":"47.78"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"48.28","1":"48.28"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"48.40","1":"48.40"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"46.00","1":"46.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"45.75","1":"45.75"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"44.00","1":"44.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"44.23","1":"44.23"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"42.26","1":"42.26"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"43.42","1":"43.42"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"44.12","1":"44.12"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"44.25","1":"44.25"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"43.44","1":"43.44"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"43.75","1":"43.75"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"41.75","1":"41.75"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"41.51","1":"41.51"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"41.51","1":"41.51"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"42.25","1":"42.25"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"42.55","1":"42.55"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"43.45","1":"43.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"42.51","1":"42.51"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"40.60","1":"40.60"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"40.48","1":"40.48"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"41.29","1":"41.29"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"39.94","1":"39.94"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"40.60","1":"40.60"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"42.52","1":"42.52"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"41.15","1":"41.15"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"41.99","1":"41.99"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"41.23","1":"41.23"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"41.17","1":"41.17"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"41.27","1":"41.27"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"41.55","1":"41.55"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"43.45","1":"43.45"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"43.08","1":"43.08"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"42.42","1":"42.42"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"43.16","1":"43.16"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"43.55","1":"43.55"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"43.48","1":"43.48"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"43.35","1":"43.35"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"44.18","1":"44.18"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"44.17","1":"44.17"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"44.10","1":"44.10"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"45.19","1":"45.19"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"46.84","1":"46.84"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"46.02","1":"46.02"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"45.38","1":"45.38"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"45.17","1":"45.17"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"47.19","1":"47.19"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"46.75","1":"46.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"46.53","1":"46.53"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"46.75","1":"46.75"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"47.05","1":"47.05"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"47.43","1":"47.43"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"47.18","1":"47.18"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"46.03","1":"46.03"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"46.15","1":"46.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"45.50","1":"45.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"46.14","1":"46.14"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"46.05","1":"46.05"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"45.53","1":"45.53"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"46.01","1":"46.01"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"46.37","1":"46.37"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"47.03","1":"47.03"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"47.52","1":"47.52"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"46.77","1":"46.77"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"46.46","1":"46.46"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"46.85","1":"46.85"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"48.09","1":"48.09"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"46.88","1":"46.88"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"46.41","1":"46.41"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"46.52","1":"46.52"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"46.23","1":"46.23"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"47.90","1":"47.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"47.62","1":"47.62"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"52.50","1":"52.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"51.99","1":"51.99"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"50.56","1":"50.56"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"52.32","1":"52.32"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"54.93","1":"54.93"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"55.07","1":"55.07"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"52.32","1":"52.32"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"51.96","1":"51.96"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"51.46","1":"51.46"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"50.92","1":"50.92"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"49.63","1":"49.63"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"52.11","1":"52.11"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"52.48","1":"52.48"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"51.77","1":"51.77"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"49.59","1":"49.59"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"49.22","1":"49.22"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"49.22","1":"49.22"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"48.31","1":"48.31"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"47.90","1":"47.90"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"47.70","1":"47.70"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"47.25","1":"47.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"48.07","1":"48.07"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"48.50","1":"48.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"48.20","1":"48.20"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"49.10","1":"49.10"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"48.30","1":"48.30"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"47.59","1":"47.59"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"47.50","1":"47.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"47.64","1":"47.64"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"47.60","1":"47.60"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"47.60","1":"47.60"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"48.03","1":"48.03"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"47.66","1":"47.66"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"48.04","1":"48.04"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"50.41","1":"50.41"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"49.27","1":"49.27"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"49.03","1":"49.03"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"49.07","1":"49.07"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"51.06","1":"51.06"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"53.26","1":"53.26"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"52.52","1":"52.52"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"52.88","1":"52.88"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"52.81","1":"52.81"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"52.17","1":"52.17"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.50","1":"52.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"54.93","1":"54.93"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"55.44","1":"55.44"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"57.30","1":"57.30"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"57.20","1":"57.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"57.23","1":"57.23"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"56.90","1":"56.90"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"57.52","1":"57.52"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"56.65","1":"56.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"56.00","1":"56.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"55.52","1":"55.52"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"56.52","1":"56.52"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"56.75","1":"56.75"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"59.58","1":"59.58"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"59.61","1":"59.61"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"59.37","1":"59.37"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"58.23","1":"58.23"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"56.73","1":"56.73"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"55.52","1":"55.52"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"54.71","1":"54.71"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"52.18","1":"52.18"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"53.60","1":"53.60"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"53.10","1":"53.10"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"52.23","1":"52.23"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"53.54","1":"53.54"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"53.20","1":"53.20"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"51.00","1":"51.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"50.80","1":"50.80"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"50.45","1":"50.45"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"50.22","1":"50.22"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"49.41","1":"49.41"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"49.94","1":"49.94"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"49.66","1":"49.66"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"50.11","1":"50.11"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"50.92","1":"50.92"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"52.50","1":"52.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"54.28","1":"54.28"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"55.07","1":"55.07"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"56.00","1":"56.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"54.25","1":"54.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"53.59","1":"53.59"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"54.25","1":"54.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"53.88","1":"53.88"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"54.08","1":"54.08"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"54.04","1":"54.04"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"53.65","1":"53.65"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"52.53","1":"52.53"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"51.89","1":"51.89"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"51.21","1":"51.21"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"50.69","1":"50.69"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"50.01","1":"50.01"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"49.99","1":"49.99"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"50.03","1":"50.03"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"49.84","1":"49.84"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"49.60","1":"49.60"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"50.31","1":"50.31"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"49.30","1":"49.30"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"48.93","1":"48.93"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"47.48","1":"47.48"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"48.35","1":"48.35"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"47.55","1":"47.55"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"47.56","1":"47.56"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"49.41","1":"49.41"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"49.39","1":"49.39"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"49.44","1":"49.44"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"49.50","1":"49.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"48.82","1":"48.82"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"48.57","1":"48.57"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"49.47","1":"49.47"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"49.00","1":"49.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"47.50","1":"47.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"48.08","1":"48.08"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"48.45","1":"48.45"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"48.26","1":"48.26"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"48.26","1":"48.26"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"49.00","1":"49.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"49.50","1":"49.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"49.98","1":"49.98"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"49.89","1":"49.89"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"48.90","1":"48.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"49.10","1":"49.10"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"48.00","1":"48.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"48.01","1":"48.01"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"47.62","1":"47.62"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"45.51","1":"45.51"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"47.18","1":"47.18"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"48.70","1":"48.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"50.81","1":"50.81"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"50.60","1":"50.60"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"49.72","1":"49.72"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"50.43","1":"50.43"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"50.82","1":"50.82"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"51.03","1":"51.03"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"50.93","1":"50.93"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"50.57","1":"50.57"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"50.00","1":"50.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"50.01","1":"50.01"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"51.49","1":"51.49"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"52.29","1":"52.29"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"53.02","1":"53.02"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"54.70","1":"54.70"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"52.32","1":"52.32"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"51.89","1":"51.89"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"52.50","1":"52.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"53.25","1":"53.25"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"55.91","1":"55.91"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"57.50","1":"57.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"58.35","1":"58.35"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"59.22","1":"59.22"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"59.82","1":"59.82"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"59.42","1":"59.42"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"60.80","1":"60.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"60.13","1":"60.13"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"63.13","1":"63.13"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"66.28","1":"66.28"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"68.12","1":"68.12"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"66.07","1":"66.07"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"65.55","1":"65.55"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"63.20","1":"63.20"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"65.60","1":"65.60"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"68.49","1":"68.49"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"69.16","1":"69.16"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"69.24","1":"69.24"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"67.26","1":"67.26"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"69.61","1":"69.61"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"73.09","1":"73.09"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"72.21","1":"72.21"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"70.71","1":"70.71"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"68.66","1":"68.66"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"68.91","1":"68.91"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"67.33","1":"67.33"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"64.24","1":"64.24"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"65.08","1":"65.08"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"66.31","1":"66.31"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"65.19","1":"65.19"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"65.81","1":"65.81"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"64.03","1":"64.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"62.72","1":"62.72"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"61.99","1":"61.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"62.35","1":"62.35"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"64.72","1":"64.72"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"67.28","1":"67.28"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"70.35","1":"70.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"71.99","1":"71.99"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"70.69","1":"70.69"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"70.11","1":"70.11"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"68.58","1":"68.58"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"68.38","1":"68.38"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"68.11","1":"68.11"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"66.21","1":"66.21"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"66.44","1":"66.44"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"65.22","1":"65.22"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"65.33","1":"65.33"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"64.29","1":"64.29"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"64.79","1":"64.79"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"65.48","1":"65.48"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"65.42","1":"65.42"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"64.79","1":"64.79"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"65.32","1":"65.32"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"66.41","1":"66.41"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"67.41","1":"67.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.28","1":"67.28"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"67.07","1":"67.07"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"67.01","1":"67.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"67.48","1":"67.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"66.81","1":"66.81"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"66.38","1":"66.38"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"64.16","1":"64.16"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"64.01","1":"64.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"63.51","1":"63.51"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"63.94","1":"63.94"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"62.98","1":"62.98"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"63.86","1":"63.86"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"63.98","1":"63.98"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"63.04","1":"63.04"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"62.14","1":"62.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.32","1":"62.32"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"62.34","1":"62.34"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"62.76","1":"62.76"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"62.63","1":"62.63"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"62.75","1":"62.75"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"62.74","1":"62.74"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"63.14","1":"63.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"64.05","1":"64.05"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"70.61","1":"70.61"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"73.12","1":"73.12"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"73.46","1":"73.46"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"73.15","1":"73.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"72.61","1":"72.61"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"71.14","1":"71.14"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"68.52","1":"68.52"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"68.52","1":"68.52"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"69.45","1":"69.45"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"70.94","1":"70.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"74.48","1":"74.48"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"78.20","1":"78.20"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"78.43","1":"78.43"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"77.74","1":"77.74"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"77.89","1":"77.89"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"81.78","1":"81.78"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"84.29","1":"84.29"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"84.84","1":"84.84"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"82.40","1":"82.40"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"78.99","1":"78.99"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"78.15","1":"78.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"77.10","1":"77.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"74.27","1":"74.27"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"77.98","1":"77.98"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"81.32","1":"81.32"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"79.19","1":"79.19"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"78.88","1":"78.88"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"78.85","1":"78.85"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"77.70","1":"77.70"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"77.60","1":"77.60"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"78.04","1":"78.04"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"79.32","1":"79.32"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"82.37","1":"82.37"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"80.13","1":"80.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"78.19","1":"78.19"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"78.28","1":"78.28"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"77.58","1":"77.58"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"77.64","1":"77.64"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"77.52","1":"77.52"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"77.04","1":"77.04"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"76.40","1":"76.40"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"76.30","1":"76.30"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"76.32","1":"76.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"76.68","1":"76.68"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"76.27","1":"76.27"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"76.36","1":"76.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"72.76","1":"72.76"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"73.11","1":"73.11"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"74.12","1":"74.12"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"72.40","1":"72.40"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"70.55","1":"70.55"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"70.35","1":"70.35"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"67.04","1":"67.04"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"63.69","1":"63.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"65.27","1":"65.27"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"67.12","1":"67.12"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"68.13","1":"68.13"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"71.33","1":"71.33"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.83","1":"71.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"70.23","1":"70.23"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"70.30","1":"70.30"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"70.50","1":"70.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"72.22","1":"72.22"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"75.04","1":"75.04"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"74.76","1":"74.76"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"72.98","1":"72.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"75.42","1":"75.42"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"74.66","1":"74.66"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"72.48","1":"72.48"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"72.18","1":"72.18"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"71.28","1":"71.28"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"72.03","1":"72.03"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"69.47","1":"69.47"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"67.64","1":"67.64"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"68.85","1":"68.85"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"67.95","1":"67.95"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"68.01","1":"68.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"68.52","1":"68.52"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"70.29","1":"70.29"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"67.54","1":"67.54"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"68.73","1":"68.73"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"69.55","1":"69.55"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"71.23","1":"71.23"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"70.49","1":"70.49"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"67.40","1":"67.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"67.52","1":"67.52"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"66.67","1":"66.67"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"67.80","1":"67.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"68.00","1":"68.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"68.30","1":"68.30"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"68.58","1":"68.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"68.18","1":"68.18"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"68.03","1":"68.03"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"68.25","1":"68.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"68.31","1":"68.31"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"69.37","1":"69.37"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"68.62","1":"68.62"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"70.79","1":"70.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"69.76","1":"69.76"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"69.50","1":"69.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"69.89","1":"69.89"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"69.21","1":"69.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"69.01","1":"69.01"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"68.99","1":"68.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"68.59","1":"68.59"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"68.11","1":"68.11"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"67.43","1":"67.43"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"67.26","1":"67.26"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"66.49","1":"66.49"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"66.50","1":"66.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"66.07","1":"66.07"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"67.98","1":"67.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"68.37","1":"68.37"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"68.97","1":"68.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"68.98","1":"68.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"72.42","1":"72.42"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"71.79","1":"71.79"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"70.04","1":"70.04"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.20","1":"71.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"71.98","1":"71.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"70.62","1":"70.62"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"70.97","1":"70.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"70.08","1":"70.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"69.54","1":"69.54"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"69.55","1":"69.55"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.59","1":"70.59"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"69.08","1":"69.08"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"69.55","1":"69.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"69.65","1":"69.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"68.55","1":"68.55"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"68.94","1":"68.94"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"69.61","1":"69.61"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"70.75","1":"70.75"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.28","1":"74.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"77.99","1":"77.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"79.62","1":"79.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"76.59","1":"76.59"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"78.38","1":"78.38"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"76.50","1":"76.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"80.32","1":"80.32"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"79.18","1":"79.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"77.17","1":"77.17"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"73.32","1":"73.32"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"74.58","1":"74.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"74.56","1":"74.56"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"74.28","1":"74.28"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"74.51","1":"74.51"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"75.67","1":"75.67"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"73.76","1":"73.76"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.45","1":"74.45"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"74.10","1":"74.10"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"72.95","1":"72.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"69.54","1":"69.54"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"68.28","1":"68.28"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"70.46","1":"70.46"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"69.87","1":"69.87"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"68.39","1":"68.39"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"67.96","1":"67.96"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"67.35","1":"67.35"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"67.81","1":"67.81"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"66.72","1":"66.72"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"66.10","1":"66.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"65.54","1":"65.54"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"65.33","1":"65.33"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"64.01","1":"64.01"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"66.19","1":"66.19"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"65.87","1":"65.87"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"67.05","1":"67.05"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"69.23","1":"69.23"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"69.49","1":"69.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"69.02","1":"69.02"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"71.99","1":"71.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"72.54","1":"72.54"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"72.38","1":"72.38"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"71.69","1":"71.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"71.30","1":"71.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"70.38","1":"70.38"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"69.52","1":"69.52"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"68.69","1":"68.69"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"68.99","1":"68.99"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"68.84","1":"68.84"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"67.59","1":"67.59"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"67.60","1":"67.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"67.95","1":"67.95"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"68.76","1":"68.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"68.44","1":"68.44"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"67.50","1":"67.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"66.60","1":"66.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"66.65","1":"66.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"66.99","1":"66.99"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"68.21","1":"68.21"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"69.23","1":"69.23"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"68.99","1":"68.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"69.64","1":"69.64"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"70.15","1":"70.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.02","1":"72.02"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"71.37","1":"71.37"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"71.03","1":"71.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"71.10","1":"71.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"70.63","1":"70.63"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"69.26","1":"69.26"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"69.30","1":"69.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"68.18","1":"68.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"67.98","1":"67.98"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"66.56","1":"66.56"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"64.57","1":"64.57"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"63.00","1":"63.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"64.90","1":"64.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"64.97","1":"64.97"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"64.25","1":"64.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"63.70","1":"63.70"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"63.90","1":"63.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"65.49","1":"65.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"68.06","1":"68.06"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"65.80","1":"65.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"64.89","1":"64.89"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"64.50","1":"64.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.47","1":"64.47"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"63.75","1":"63.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.62","1":"63.62"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"63.50","1":"63.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"62.19","1":"62.19"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"62.25","1":"62.25"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.10","1":"62.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"62.09","1":"62.09"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"65.19","1":"65.19"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"62.15","1":"62.15"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"62.21","1":"62.21"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"62.56","1":"62.56"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"63.75","1":"63.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"63.50","1":"63.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"65.80","1":"65.80"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"69.09","1":"69.09"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"68.93","1":"68.93"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"69.39","1":"69.39"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"66.70","1":"66.70"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"63.90","1":"63.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"62.32","1":"62.32"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"62.17","1":"62.17"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"63.82","1":"63.82"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"62.01","1":"62.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"60.50","1":"60.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"61.99","1":"61.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"60.70","1":"60.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"61.00","1":"61.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"60.75","1":"60.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"61.00","1":"61.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"62.10","1":"62.10"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"62.50","1":"62.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"65.62","1":"65.62"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"65.00","1":"65.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"65.20","1":"65.20"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"62.02","1":"62.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"61.34","1":"61.34"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"63.70","1":"63.70"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"63.95","1":"63.95"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"66.14","1":"66.14"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"66.67","1":"66.67"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"67.50","1":"67.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"65.53","1":"65.53"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"65.28","1":"65.28"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"68.54","1":"68.54"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"68.08","1":"68.08"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"67.01","1":"67.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"65.91","1":"65.91"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"66.05","1":"66.05"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"66.30","1":"66.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"66.50","1":"66.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"67.38","1":"67.38"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"68.01","1":"68.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.50","1":"67.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"66.44","1":"66.44"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"69.76","1":"69.76"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"73.24","1":"73.24"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"75.18","1":"75.18"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"78.93","1":"78.93"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"79.74","1":"79.74"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"79.96","1":"79.96"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"78.80","1":"78.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"82.09","1":"82.09"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"82.62","1":"82.62"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"85.15","1":"85.15"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"86.37","1":"86.37"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"89.43","1":"89.43"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"90.76","1":"90.76"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"90.61","1":"90.61"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"90.22","1":"90.22"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"89.99","1":"89.99"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"87.08","1":"87.08"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"86.33","1":"86.33"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"87.50","1":"87.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"87.85","1":"87.85"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"88.39","1":"88.39"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"89.07","1":"89.07"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"87.61","1":"87.61"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"86.13","1":"86.13"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"88.43","1":"88.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"88.55","1":"88.55"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"86.51","1":"86.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"87.00","1":"87.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"89.10","1":"89.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"85.53","1":"85.53"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"82.53","1":"82.53"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"81.10","1":"81.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"82.35","1":"82.35"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"81.30","1":"81.30"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"81.96","1":"81.96"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"81.56","1":"81.56"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"80.54","1":"80.54"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"78.31","1":"78.31"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"78.90","1":"78.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"77.66","1":"77.66"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"77.51","1":"77.51"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"79.73","1":"79.73"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"80.87","1":"80.87"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"83.81","1":"83.81"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"87.00","1":"87.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"85.37","1":"85.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"88.02","1":"88.02"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"87.75","1":"87.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"87.98","1":"87.98"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"86.52","1":"86.52"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"87.61","1":"87.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"87.46","1":"87.46"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"86.81","1":"86.81"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"86.04","1":"86.04"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"86.81","1":"86.81"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"89.47","1":"89.47"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"88.94","1":"88.94"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"87.90","1":"87.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"87.46","1":"87.46"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"87.00","1":"87.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"87.03","1":"87.03"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"86.45","1":"86.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"89.61","1":"89.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"93.12","1":"93.12"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"97.51","1":"97.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"95.45","1":"95.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"98.93","1":"98.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"102.45","1":"102.45"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"101.19","1":"101.19"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"100.50","1":"100.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"100.20","1":"100.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"105.21","1":"105.21"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"110.46","1":"110.46"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"110.16","1":"110.16"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"109.42","1":"109.42"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"107.00","1":"107.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"108.30","1":"108.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"106.73","1":"106.73"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"108.17","1":"108.17"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"107.01","1":"107.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"108.32","1":"108.32"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"113.73","1":"113.73"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"115.05","1":"115.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"118.55","1":"118.55"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"115.71","1":"115.71"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"118.82","1":"118.82"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"121.02","1":"121.02"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"123.39","1":"123.39"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"127.55","1":"127.55"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"128.71","1":"128.71"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"125.01","1":"125.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"131.25","1":"131.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"135.10","1":"135.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"136.04","1":"136.04"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"133.70","1":"133.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"134.78","1":"134.78"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"134.77","1":"134.77"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"134.00","1":"134.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.70","1":"140.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"147.73","1":"147.73"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"153.70","1":"153.70"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"152.77","1":"152.77"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"155.76","1":"155.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"155.31","1":"155.31"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"153.13","1":"153.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"147.04","1":"147.04"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"147.55","1":"147.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"154.12","1":"154.12"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"151.40","1":"151.40"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"149.12","1":"149.12"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"148.89","1":"148.89"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"149.77","1":"149.77"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"146.63","1":"146.63"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"145.08","1":"145.08"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"149.14","1":"149.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"156.59","1":"156.59"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"164.41","1":"164.41"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"172.63","1":"172.63"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"171.75","1":"171.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"171.72","1":"171.72"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"167.40","1":"167.40"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"168.10","1":"168.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"176.50","1":"176.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"174.56","1":"174.56"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"176.69","1":"176.69"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"173.60","1":"173.60"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"174.12","1":"174.12"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"180.11","1":"180.11"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"179.64","1":"179.64"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"181.52","1":"181.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"181.93","1":"181.93"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"180.48","1":"180.48"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"177.95","1":"177.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"175.55","1":"175.55"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"183.31","1":"183.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"188.26","1":"188.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"184.18","1":"184.18"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"181.98","1":"181.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"187.54","1":"187.54"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"190.65","1":"190.65"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"188.09","1":"188.09"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"187.98","1":"187.98"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"186.46","1":"186.46"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"184.22","1":"184.22"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"182.40","1":"182.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"184.31","1":"184.31"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"191.84","1":"191.84"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"189.69","1":"189.69"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"192.65","1":"192.65"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"198.11","1":"198.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"196.45","1":"196.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"197.24","1":"197.24"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"199.33","1":"199.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"204.67","1":"204.67"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"206.03","1":"206.03"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"204.82","1":"204.82"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"204.02","1":"204.02"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"203.73","1":"203.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"203.90","1":"203.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"199.97","1":"199.97"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"202.95","1":"202.95"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"206.51","1":"206.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"209.59","1":"209.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"210.20","1":"210.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"213.81","1":"213.81"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"224.50","1":"224.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"230.55","1":"230.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"231.61","1":"231.61"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"225.24","1":"225.24"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"223.35","1":"223.35"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"228.36","1":"228.36"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"239.77","1":"239.77"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"251.75","1":"251.75"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"264.33","1":"264.33"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"251.82","1":"251.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"264.41","1":"264.41"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"277.63","1":"277.63"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"272.51","1":"272.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"272.64","1":"272.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"271.77","1":"271.77"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"285.35","1":"285.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"299.61","1":"299.61"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"303.68","1":"303.68"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"305.71","1":"305.71"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"296.90","1":"296.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"311.74","1":"311.74"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"303.58","1":"303.58"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"298.39","1":"298.39"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"282.11","1":"282.11"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"277.64","1":"277.64"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"268.41","1":"268.41"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"279.99","1":"279.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"287.20","1":"287.20"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"274.55","1":"274.55"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"271.51","1":"271.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"265.64","1":"265.64"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"270.12","1":"270.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"266.48","1":"266.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"253.41","1":"253.41"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"258.76","1":"258.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"270.20","1":"270.20"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"280.71","1":"280.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"274.89","1":"274.89"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"269.07","1":"269.07"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"271.69","1":"271.69"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"277.54","1":"277.54"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"273.30","1":"273.30"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"271.00","1":"271.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"273.24","1":"273.24"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"264.96","1":"264.96"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"265.98","1":"265.98"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"273.83","1":"273.83"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"273.89","1":"273.89"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"268.30","1":"268.30"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"272.34","1":"272.34"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"268.54","1":"268.54"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"266.47","1":"266.47"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"262.31","1":"262.31"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"260.11","1":"260.11"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"251.53","1":"251.53"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"242.58","1":"242.58"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"242.49","1":"242.49"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"252.02","1":"252.02"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"260.10","1":"260.10"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"260.85","1":"260.85"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"265.83","1":"265.83"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"265.34","1":"265.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"267.25","1":"267.25"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"266.04","1":"266.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"268.01","1":"268.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"260.51","1":"260.51"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"268.80","1":"268.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"266.01","1":"266.01"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"257.03","1":"257.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"258.97","1":"258.97"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"267.39","1":"267.39"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"280.54","1":"280.54"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"289.76","1":"289.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"281.75","1":"281.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"276.47","1":"276.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"266.00","1":"266.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"263.23","1":"263.23"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"260.23","1":"260.23"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"257.36","1":"257.36"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"270.01","1":"270.01"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"273.37","1":"273.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"286.46","1":"286.46"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"281.74","1":"281.74"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"274.14","1":"274.14"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"287.84","1":"287.84"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"301.64","1":"301.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"306.59","1":"306.59"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"321.91","1":"321.91"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"329.25","1":"329.25"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"341.65","1":"341.65"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"354.85","1":"354.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"362.45","1":"362.45"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"355.46","1":"355.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"354.92","1":"354.92"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"371.64","1":"371.64"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"384.98","1":"384.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"400.41","1":"400.41"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"380.80","1":"380.80"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"379.18","1":"379.18"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"360.23","1":"360.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"349.71","1":"349.71"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"367.19","1":"367.19"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"383.40","1":"383.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"388.24","1":"388.24"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"374.34","1":"374.34"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"372.49","1":"372.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"353.96","1":"353.96"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"358.56","1":"358.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"345.59","1":"345.59"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"348.24","1":"348.24"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"337.75","1":"337.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"344.86","1":"344.86"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"334.98","1":"334.98"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"348.98","1":"348.98"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"365.11","1":"365.11"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"364.73","1":"364.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"368.57","1":"368.57"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"350.15","1":"350.15"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"350.07","1":"350.07"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"332.60","1":"332.60"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"324.23","1":"324.23"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"334.79","1":"334.79"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"350.80","1":"350.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"333.26","1":"333.26"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"322.37","1":"322.37"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"316.14","1":"316.14"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"318.64","1":"318.64"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"315.04","1":"315.04"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"330.67","1":"330.67"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"328.23","1":"328.23"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"320.22","1":"320.22"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"326.95","1":"326.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"339.36","1":"339.36"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"344.56","1":"344.56"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"335.01","1":"335.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"339.99","1":"339.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"337.59","1":"337.59"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"341.51","1":"341.51"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"352.67","1":"352.67"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"357.93","1":"357.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"359.39","1":"359.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"377.00","1":"377.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"360.72","1":"360.72"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"342.90","1":"342.90"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"357.73","1":"357.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"355.74","1":"355.74"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"349.04","1":"349.04"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"336.47","1":"336.47"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"353.24","1":"353.24"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"343.78","1":"343.78"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"348.17","1":"348.17"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"330.79","1":"330.79"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"331.15","1":"331.15"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"338.39","1":"338.39"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"332.64","1":"332.64"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"333.66","1":"333.66"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"324.29","1":"324.29"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"325.94","1":"325.94"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"325.94","1":"325.94"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"326.34","1":"326.34"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"327.64","1":"327.64"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"323.07","1":"323.07"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"310.98","1":"310.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"318.16","1":"318.16"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"309.45","1":"309.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"298.21","1":"298.21"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"304.56","1":"304.56"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"303.47","1":"303.47"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"302.90","1":"302.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"295.10","1":"295.10"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"304.75","1":"304.75"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"309.45","1":"309.45"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"306.27","1":"306.27"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"310.00","1":"310.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"302.84","1":"302.84"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"295.65","1":"295.65"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"291.74","1":"291.74"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"292.07","1":"292.07"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"290.20","1":"290.20"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"289.95","1":"289.95"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"281.36","1":"281.36"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"271.56","1":"271.56"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"272.50","1":"272.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"286.12","1":"286.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"295.94","1":"295.94"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"289.14","1":"289.14"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"277.86","1":"277.86"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"267.69","1":"267.69"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"254.31","1":"254.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"267.00","1":"267.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"265.18","1":"265.18"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"252.36","1":"252.36"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"263.93","1":"263.93"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"261.55","1":"261.55"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"258.50","1":"258.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"248.70","1":"248.70"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"251.00","1":"251.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"245.34","1":"245.34"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"233.88","1":"233.88"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"223.18","1":"223.18"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"226.64","1":"226.64"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"230.64","1":"230.64"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"229.99","1":"229.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"230.05","1":"230.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"223.82","1":"223.82"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"220.12","1":"220.12"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"227.94","1":"227.94"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"239.33","1":"239.33"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"238.88","1":"238.88"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"233.71","1":"233.71"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"232.04","1":"232.04"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"234.97","1":"234.97"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"234.44","1":"234.44"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"242.62","1":"242.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"238.72","1":"238.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"240.94","1":"240.94"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"252.98","1":"252.98"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"253.32","1":"253.32"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"255.65","1":"255.65"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"250.40","1":"250.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"245.36","1":"245.36"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"247.96","1":"247.96"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"254.76","1":"254.76"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"253.73","1":"253.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"254.73","1":"254.73"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"250.96","1":"250.96"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"239.49","1":"239.49"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"235.10","1":"235.10"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"223.35","1":"223.35"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"213.11","1":"213.11"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"210.77","1":"210.77"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"202.00","1":"202.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"207.63","1":"207.63"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"209.04","1":"209.04"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"201.07","1":"201.07"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"201.83","1":"201.83"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"211.92","1":"211.92"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"222.51","1":"222.51"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"227.91","1":"227.91"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"239.30","1":"239.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"242.99","1":"242.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"240.11","1":"240.11"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"247.33","1":"247.33"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"246.23","1":"246.23"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"239.95","1":"239.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"239.16","1":"239.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"250.93","1":"250.93"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"259.89","1":"259.89"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"253.98","1":"253.98"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"266.67","1":"266.67"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"276.36","1":"276.36"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"268.08","1":"268.08"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"254.72","1":"254.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"259.89","1":"259.89"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"264.98","1":"264.98"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"267.87","1":"267.87"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"277.33","1":"277.33"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"282.33","1":"282.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"285.42","1":"285.42"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"297.35","1":"297.35"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"294.78","1":"294.78"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"303.30","1":"303.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"304.12","1":"304.12"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"305.87","1":"305.87"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"300.20","1":"300.20"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"304.62","1":"304.62"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"310.50","1":"310.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"307.63","1":"307.63"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"305.53","1":"305.53"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"302.01","1":"302.01"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"301.32","1":"301.32"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"296.18","1":"296.18"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"295.94","1":"295.94"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"289.94","1":"289.94"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"278.50","1":"278.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"290.98","1":"290.98"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"292.69","1":"292.69"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"295.06","1":"295.06"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"292.41","1":"292.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"300.36","1":"300.36"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"293.51","1":"293.51"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"305.72","1":"305.72"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"302.11","1":"302.11"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"307.42","1":"307.42"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"306.24","1":"306.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"304.30","1":"304.30"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"302.19","1":"302.19"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"298.83","1":"298.83"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"295.85","1":"295.85"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"292.74","1":"292.74"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"292.64","1":"292.64"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"294.04","1":"294.04"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"298.03","1":"298.03"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"295.44","1":"295.44"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"292.40","1":"292.40"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"291.69","1":"291.69"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"291.27","1":"291.27"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"292.30","1":"292.30"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"289.96","1":"289.96"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"288.65","1":"288.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"286.88","1":"286.88"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"287.09","1":"287.09"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"287.28","1":"287.28"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"286.33","1":"286.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"284.40","1":"284.40"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"296.68","1":"296.68"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"304.05","1":"304.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"298.92","1":"298.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"293.63","1":"293.63"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"291.77","1":"291.77"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"289.76","1":"289.76"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"288.58","1":"288.58"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"288.31","1":"288.31"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"287.79","1":"287.79"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"285.25","1":"285.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"283.03","1":"283.03"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"288.88","1":"288.88"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"280.21","1":"280.21"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"275.50","1":"275.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"275.26","1":"275.26"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"278.73","1":"278.73"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"282.78","1":"282.78"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"281.39","1":"281.39"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"278.28","1":"278.28"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"273.72","1":"273.72"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"278.68","1":"278.68"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"275.81","1":"275.81"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"275.75","1":"275.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"276.35","1":"276.35"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"273.35","1":"273.35"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"269.05","1":"269.05"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"268.42","1":"268.42"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"265.31","1":"265.31"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"259.01","1":"259.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"246.06","1":"246.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"245.06","1":"245.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"245.02","1":"245.02"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"239.97","1":"239.97"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"233.62","1":"233.62"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"230.22","1":"230.22"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"241.73","1":"241.73"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"239.58","1":"239.58"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"237.86","1":"237.86"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"229.37","1":"229.37"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"228.84","1":"228.84"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"233.84","1":"233.84"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"239.62","1":"239.62"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"248.08","1":"248.08"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"243.40","1":"243.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"241.51","1":"241.51"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"245.74","1":"245.74"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"249.36","1":"249.36"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"246.56","1":"246.56"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"234.24","1":"234.24"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"222.53","1":"222.53"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"231.10","1":"231.10"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"231.36","1":"231.36"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"234.92","1":"234.92"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"232.84","1":"232.84"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"227.49","1":"227.49"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"218.78","1":"218.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"209.52","1":"209.52"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"217.68","1":"217.68"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"228.00","1":"228.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"231.66","1":"231.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"232.29","1":"232.29"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"227.61","1":"227.61"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"225.03","1":"225.03"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"213.78","1":"213.78"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"207.44","1":"207.44"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"203.59","1":"203.59"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"196.65","1":"196.65"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"196.32","1":"196.32"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"200.88","1":"200.88"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"203.40","1":"203.40"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"197.97","1":"197.97"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"189.03","1":"189.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"196.98","1":"196.98"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"206.82","1":"206.82"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"217.16","1":"217.16"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"214.65","1":"214.65"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"207.20","1":"207.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"212.95","1":"212.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"219.12","1":"219.12"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"230.07","1":"230.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"241.22","1":"241.22"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"233.66","1":"233.66"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"236.36","1":"236.36"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"232.89","1":"232.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"234.07","1":"234.07"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"240.86","1":"240.86"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"239.81","1":"239.81"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"237.53","1":"237.53"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"240.64","1":"240.64"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"237.89","1":"237.89"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"235.56","1":"235.56"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"242.21","1":"242.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"244.50","1":"244.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"239.46","1":"239.46"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"236.83","1":"236.83"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"234.41","1":"234.41"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"232.43","1":"232.43"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"228.51","1":"228.51"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"224.29","1":"224.29"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"222.60","1":"222.60"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"219.61","1":"219.61"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"218.88","1":"218.88"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"222.45","1":"222.45"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"223.41","1":"223.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"219.97","1":"219.97"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"214.41","1":"214.41"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"213.14","1":"213.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"214.11","1":"214.11"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"213.85","1":"213.85"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"221.01","1":"221.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"222.18","1":"222.18"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"216.58","1":"216.58"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"221.61","1":"221.61"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"219.23","1":"219.23"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"218.43","1":"218.43"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"215.30","1":"215.30"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"212.07","1":"212.07"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"210.81","1":"210.81"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"215.20","1":"215.20"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"210.28","1":"210.28"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"207.07","1":"207.07"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"204.11","1":"204.11"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"198.54","1":"198.54"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"189.10","1":"189.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"179.66","1":"179.66"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"173.06","1":"173.06"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"179.48","1":"179.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"171.28","1":"171.28"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"162.72","1":"162.72"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"154.67","1":"154.67"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"153.00","1":"153.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"160.23","1":"160.23"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"152.22","1":"152.22"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"153.53","1":"153.53"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"156.73","1":"156.73"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"149.31","1":"149.31"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"156.77","1":"156.77"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"163.15","1":"163.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"171.15","1":"171.15"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"179.68","1":"179.68"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"178.29","1":"178.29"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"181.14","1":"181.14"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"181.55","1":"181.55"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"184.25","1":"184.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"177.66","1":"177.66"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"171.88","1":"171.88"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"180.47","1":"180.47"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"176.50","1":"176.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"178.67","1":"178.67"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"174.59","1":"174.59"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"173.23","1":"173.23"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"173.06","1":"173.06"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"174.78","1":"174.78"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"174.41","1":"174.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"175.31","1":"175.31"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"175.95","1":"175.95"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"174.13","1":"174.13"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"175.00","1":"175.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"169.22","1":"169.22"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"162.96","1":"162.96"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"164.63","1":"164.63"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"165.49","1":"165.49"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"160.00","1":"160.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"152.00","1":"152.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"144.42","1":"144.42"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"151.64","1":"151.64"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"146.10","1":"146.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"151.22","1":"151.22"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"150.18","1":"150.18"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"149.62","1":"149.62"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"152.84","1":"152.84"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"151.65","1":"151.65"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"154.69","1":"154.69"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"150.98","1":"150.98"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"149.85","1":"149.85"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"152.08","1":"152.08"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"155.00","1":"155.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"151.93","1":"151.93"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"155.19","1":"155.19"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"159.45","1":"159.45"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"152.83","1":"152.83"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"147.09","1":"147.09"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"154.05","1":"154.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"155.73","1":"155.73"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"149.57","1":"149.57"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"147.74","1":"147.74"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"146.05","1":"146.05"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"148.16","1":"148.16"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"149.29","1":"149.29"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"148.81","1":"148.81"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"147.08","1":"147.08"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"145.81","1":"145.81"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"146.71","1":"146.71"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"147.50","1":"147.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"142.59","1":"142.59"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"140.28","1":"140.28"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"144.72","1":"144.72"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"147.44","1":"147.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"146.96","1":"146.96"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"145.34","1":"145.34"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"139.42","1":"139.42"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"142.07","1":"142.07"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"146.75","1":"146.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"145.30","1":"145.30"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"145.32","1":"145.32"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"146.93","1":"146.93"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"154.27","1":"154.27"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"159.84","1":"159.84"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"157.93","1":"157.93"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"162.37","1":"162.37"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"160.55","1":"160.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"154.83","1":"154.83"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"155.04","1":"155.04"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"152.94","1":"152.94"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"151.02","1":"151.02"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"147.07","1":"147.07"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"144.11","1":"144.11"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"143.44","1":"143.44"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"142.41","1":"142.41"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"141.66","1":"141.66"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"145.08","1":"145.08"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"144.32","1":"144.32"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"138.50","1":"138.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"136.49","1":"136.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"138.93","1":"138.93"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"140.94","1":"140.94"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"141.97","1":"141.97"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"140.33","1":"140.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"139.10","1":"139.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"138.76","1":"138.76"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"138.03","1":"138.03"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"138.01","1":"138.01"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"135.23","1":"135.23"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"134.34","1":"134.34"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"131.73","1":"131.73"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"130.42","1":"130.42"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"128.49","1":"128.49"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"125.29","1":"125.29"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"123.39","1":"123.39"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"121.06","1":"121.06"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"118.24","1":"118.24"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"115.77","1":"115.77"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"118.11","1":"118.11"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"123.55","1":"123.55"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"121.70","1":"121.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"124.10","1":"124.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"119.10","1":"119.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"115.72","1":"115.72"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"116.06","1":"116.06"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"114.02","1":"114.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"117.76","1":"117.76"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"112.21","1":"112.21"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"114.09","1":"114.09"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"111.99","1":"111.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"117.06","1":"117.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"121.95","1":"121.95"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"122.11","1":"122.11"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"117.12","1":"117.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"111.27","1":"111.27"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"111.87","1":"111.87"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"112.57","1":"112.57"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"110.45","1":"110.45"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"107.00","1":"107.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"107.89","1":"107.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"108.79","1":"108.79"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"111.93","1":"111.93"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"113.16","1":"113.16"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"108.98","1":"108.98"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"106.17","1":"106.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"105.78","1":"105.78"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"103.98","1":"103.98"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"100.33","1":"100.33"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"97.53","1":"97.53"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"98.51","1":"98.51"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"96.80","1":"96.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"91.96","1":"91.96"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"87.37","1":"87.37"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"83.08","1":"83.08"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"78.93","1":"78.93"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"74.99","1":"74.99"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"75.29","1":"75.29"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"75.01","1":"75.01"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"78.76","1":"78.76"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"82.69","1":"82.69"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"86.82","1":"86.82"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"91.16","1":"91.16"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"86.63","1":"86.63"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"90.60","1":"90.60"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"91.60","1":"91.60"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"87.02","1":"87.02"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"82.67","1":"82.67"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"84.83","1":"84.83"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"87.45","1":"87.45"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"88.23","1":"88.23"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"86.49","1":"86.49"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"87.25","1":"87.25"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"83.57","1":"83.57"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"85.30","1":"85.30"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"87.92","1":"87.92"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"86.69","1":"86.69"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"82.36","1":"82.36"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"78.89","1":"78.89"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"75.70","1":"75.70"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"74.07","1":"74.07"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"77.07","1":"77.07"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"78.55","1":"78.55"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.77","1":"81.77"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"85.55","1":"85.55"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"82.25","1":"82.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"80.29","1":"80.29"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"78.33","1":"78.33"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"78.42","1":"78.42"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"79.81","1":"79.81"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"79.73","1":"79.73"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"76.23","1":"76.23"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"72.42","1":"72.42"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"71.19","1":"71.19"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"70.05","1":"70.05"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"66.63","1":"66.63"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"68.16","1":"68.16"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"69.15","1":"69.15"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"72.15","1":"72.15"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"71.35","1":"71.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"70.03","1":"70.03"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"67.87","1":"67.87"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"67.20","1":"67.20"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"68.06","1":"68.06"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"70.59","1":"70.59"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"71.78","1":"71.78"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"71.83","1":"71.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"69.09","1":"69.09"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"67.78","1":"67.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"65.97","1":"65.97"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"66.01","1":"66.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"65.57","1":"65.57"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"68.52","1":"68.52"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"71.94","1":"71.94"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"75.53","1":"75.53"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"79.30","1":"79.30"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"83.26","1":"83.26"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"80.89","1":"80.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"81.22","1":"81.22"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"84.01","1":"84.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"80.07","1":"80.07"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"76.99","1":"76.99"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"79.96","1":"79.96"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"78.96","1":"78.96"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"82.79","1":"82.79"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"82.80","1":"82.80"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"83.02","1":"83.02"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"82.67","1":"82.67"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"75.55","1":"75.55"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"75.75","1":"75.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"73.85","1":"73.85"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"72.11","1":"72.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"69.42","1":"69.42"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"71.46","1":"71.46"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"70.78","1":"70.78"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"69.22","1":"69.22"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"70.71","1":"70.71"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"69.43","1":"69.43"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"68.98","1":"68.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"68.89","1":"68.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"69.33","1":"69.33"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"72.16","1":"72.16"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"73.85","1":"73.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"77.48","1":"77.48"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"80.49","1":"80.49"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"84.27","1":"84.27"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"88.39","1":"88.39"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"84.65","1":"84.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"84.64","1":"84.64"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"84.17","1":"84.17"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"81.36","1":"81.36"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"81.55","1":"81.55"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"81.60","1":"81.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"80.49","1":"80.49"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"76.47","1":"76.47"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"72.65","1":"72.65"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"72.99","1":"72.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"73.27","1":"73.27"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"74.38","1":"74.38"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"72.77","1":"72.77"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"76.40","1":"76.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"76.00","1":"76.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"77.22","1":"77.22"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"79.14","1":"79.14"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"77.91","1":"77.91"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"81.67","1":"81.67"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"80.10","1":"80.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"81.60","1":"81.60"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"81.33","1":"81.33"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"82.05","1":"82.05"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"84.24","1":"84.24"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"85.74","1":"85.74"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"87.61","1":"87.61"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"88.99","1":"88.99"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"93.43","1":"93.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"94.37","1":"94.37"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"93.69","1":"93.69"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"94.42","1":"94.42"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"89.73","1":"89.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"94.21","1":"94.21"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"96.30","1":"96.30"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"100.70","1":"100.70"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"105.73","1":"105.73"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"107.08","1":"107.08"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"104.24","1":"104.24"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"109.23","1":"109.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.41","1":"105.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"107.99","1":"107.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"111.74","1":"111.74"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"108.59","1":"108.59"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.02","1":"104.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"103.79","1":"103.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"101.23","1":"101.23"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"98.72","1":"98.72"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"99.16","1":"99.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"104.11","1":"104.11"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"101.68","1":"101.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"99.14","1":"99.14"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.38","1":"95.38"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"99.63","1":"99.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"99.81","1":"99.81"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"104.80","1":"104.80"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"106.51","1":"106.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"106.68","1":"106.68"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"105.57","1":"105.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.84","1":"110.84"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"112.97","1":"112.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"118.61","1":"118.61"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"116.40","1":"116.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"110.60","1":"110.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"113.85","1":"113.85"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"108.46","1":"108.46"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"113.88","1":"113.88"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.19","1":"117.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"113.93","1":"113.93"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.76","1":"113.76"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"111.98","1":"111.98"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"110.09","1":"110.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"108.81","1":"108.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"109.55","1":"109.55"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.94","1":"109.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"109.96","1":"109.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"109.36","1":"109.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"109.20","1":"109.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"107.87","1":"107.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"110.22","1":"110.22"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"107.68","1":"107.68"},{"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":"103.72","1":"103.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"101.85","1":"101.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.17","1":"93.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"96.66","1":"96.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"101.21","1":"101.21"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.25","1":"100.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"100.06","1":"100.06"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.21","1":"99.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.44","1":"99.44"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"102.80","1":"102.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"100.76","1":"100.76"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"99.83","1":"99.83"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"94.72","1":"94.72"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"95.92","1":"95.92"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"94.40","1":"94.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"94.69","1":"94.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"95.38","1":"95.38"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"102.05","1":"102.05"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"103.28","1":"103.28"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"101.89","1":"101.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"107.92","1":"107.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"106.35","1":"106.35"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"113.62","1":"113.62"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"113.33","1":"113.33"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"109.63","1":"109.63"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"103.54","1":"103.54"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"103.70","1":"103.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"95.93","1":"95.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"95.69","1":"95.69"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"88.52","1":"88.52"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"84.27","1":"84.27"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"80.09","1":"80.09"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"68.54","1":"68.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"64.55","1":"64.55"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"68.79","1":"68.79"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"70.62","1":"70.62"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"75.57","1":"75.57"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"77.90","1":"77.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"83.74","1":"83.74"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"87.49","1":"87.49"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"82.92","1":"82.92"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"84.47","1":"84.47"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"87.98","1":"87.98"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"87.18","1":"87.18"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"82.24","1":"82.24"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.99","1":"83.99"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"90.28","1":"90.28"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"93.28","1":"93.28"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"100.27","1":"100.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"103.73","1":"103.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"98.63","1":"98.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"99.66","1":"99.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"95.58","1":"95.58"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"94.33","1":"94.33"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"94.88","1":"94.88"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"97.86","1":"97.86"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"97.89","1":"97.89"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.51","1":"100.51"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"98.58","1":"98.58"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"98.34","1":"98.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"98.81","1":"98.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"95.29","1":"95.29"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"94.71","1":"94.71"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"96.01","1":"96.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"98.23","1":"98.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"97.37","1":"97.37"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"97.01","1":"97.01"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"97.14","1":"97.14"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"96.58","1":"96.58"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"97.04","1":"97.04"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.11","1":"95.11"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"94.63","1":"94.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"94.73","1":"94.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"95.18","1":"95.18"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"97.36","1":"97.36"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"96.47","1":"96.47"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"94.78","1":"94.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"96.04","1":"96.04"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"97.04","1":"97.04"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"99.32","1":"99.32"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"97.22","1":"97.22"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"98.06","1":"98.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"96.96","1":"96.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"91.85","1":"91.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"92.69","1":"92.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"91.51","1":"91.51"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"91.26","1":"91.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"90.36","1":"90.36"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"90.69","1":"90.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"91.96","1":"91.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"91.88","1":"91.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"93.53","1":"93.53"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"92.64","1":"92.64"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"91.73","1":"91.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"94.26","1":"94.26"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"96.01","1":"96.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"96.16","1":"96.16"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"99.37","1":"99.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"97.48","1":"97.48"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"97.33","1":"97.33"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.07","1":"98.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"99.35","1":"99.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"104.66","1":"104.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"107.14","1":"107.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"108.20","1":"108.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"109.08","1":"109.08"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"110.64","1":"110.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"118.93","1":"118.93"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"119.75","1":"119.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"125.87","1":"125.87"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"119.63","1":"119.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"122.52","1":"122.52"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"121.13","1":"121.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"122.98","1":"122.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"132.20","1":"132.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"127.76","1":"127.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"133.11","1":"133.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"132.23","1":"132.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"134.99","1":"134.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"131.89","1":"131.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"132.58","1":"132.58"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"129.27","1":"129.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"128.66","1":"128.66"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"134.00","1":"134.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"133.30","1":"133.30"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"134.58","1":"134.58"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"131.79","1":"131.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"131.04","1":"131.04"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"134.11","1":"134.11"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"143.09","1":"143.09"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"147.29","1":"147.29"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"145.13","1":"145.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"147.28","1":"147.28"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"148.31","1":"148.31"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"148.25","1":"148.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"147.42","1":"147.42"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"148.51","1":"148.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"155.67","1":"155.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"157.23","1":"157.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"152.82","1":"152.82"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"153.41","1":"153.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"156.67","1":"156.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"154.67","1":"154.67"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"153.97","1":"153.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"158.34","1":"158.34"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"159.43","1":"159.43"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"161.57","1":"161.57"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"162.82","1":"162.82"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"159.59","1":"159.59"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"157.05","1":"157.05"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"154.86","1":"154.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"154.55","1":"154.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"153.76","1":"153.76"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"147.92","1":"147.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"150.06","1":"150.06"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"144.94","1":"144.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"144.65","1":"144.65"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"139.78","1":"139.78"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"135.53","1":"135.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"139.42","1":"139.42"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"144.82","1":"144.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"143.91","1":"143.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"143.67","1":"143.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"137.66","1":"137.66"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"137.01","1":"137.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"138.17","1":"138.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"141.45","1":"141.45"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"142.38","1":"142.38"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"143.95","1":"143.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"143.66","1":"143.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"148.27","1":"148.27"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"149.35","1":"149.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"145.96","1":"145.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"155.65","1":"155.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"150.59","1":"150.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"141.89","1":"141.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"138.52","1":"138.52"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"145.11","1":"145.11"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"142.22","1":"142.22"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"142.93","1":"142.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"141.00","1":"141.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"140.70","1":"140.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"142.62","1":"142.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"141.27","1":"141.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"135.37","1":"135.37"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"137.61","1":"137.61"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"136.41","1":"136.41"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"137.99","1":"137.99"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"139.28","1":"139.28"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"137.02","1":"137.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"133.40","1":"133.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"130.11","1":"130.11"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"129.07","1":"129.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"132.96","1":"132.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"134.38","1":"134.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"133.17","1":"133.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"136.35","1":"136.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"138.94","1":"138.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"144.89","1":"144.89"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"144.92","1":"144.92"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"149.59","1":"149.59"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"149.81","1":"149.81"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"153.79","1":"153.79"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"152.14","1":"152.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"151.65","1":"151.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"150.85","1":"150.85"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"162.16","1":"162.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"162.42","1":"162.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"162.86","1":"162.86"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"165.56","1":"165.56"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"167.95","1":"167.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"172.30","1":"172.30"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"167.84","1":"167.84"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"173.31","1":"173.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"180.89","1":"180.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"183.10","1":"183.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"179.03","1":"179.03"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"180.33","1":"180.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"176.60","1":"176.60"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"170.76","1":"170.76"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"164.85","1":"164.85"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"170.48","1":"170.48"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"170.15","1":"170.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"170.05","1":"170.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"182.74","1":"182.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"184.34","1":"184.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.74","1":"193.74"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"207.96","1":"207.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"205.43","1":"205.43"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.43","1":"213.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"211.14","1":"211.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"210.25","1":"210.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"210.17","1":"210.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"210.00","1":"210.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"217.19","1":"217.19"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"217.51","1":"217.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"222.16","1":"222.16"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.16","1":"226.16"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"240.87","1":"240.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.23","1":"231.23"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.92","1":"222.92"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"216.70","1":"216.70"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"212.98","1":"212.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"216.46","1":"216.46"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"214.91","1":"214.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"210.19","1":"210.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"204.62","1":"204.62"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"206.08","1":"206.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"213.64","1":"213.64"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"217.08","1":"217.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"213.78","1":"213.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"207.74","1":"207.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"206.62","1":"206.62"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"206.46","1":"206.46"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"206.34","1":"206.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"202.56","1":"202.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"200.14","1":"200.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"196.72","1":"196.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"204.02","1":"204.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.04","1":"219.04"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"211.27","1":"211.27"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"215.26","1":"215.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"206.13","1":"206.13"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"193.25","1":"193.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"187.99","1":"187.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"182.06","1":"182.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"195.70","1":"195.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"206.76","1":"206.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"205.55","1":"205.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.31","1":"209.31"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"204.46","1":"204.46"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"206.66","1":"206.66"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"204.59","1":"204.59"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"203.40","1":"203.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.83","1":"205.83"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"202.75","1":"202.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.53","1":"197.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"198.81","1":"198.81"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"203.17","1":"203.17"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"200.45","1":"200.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.01","1":"200.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"193.79","1":"193.79"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"197.20","1":"197.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"204.37","1":"204.37"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"218.85","1":"218.85"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"220.85","1":"220.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"216.51","1":"216.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"219.31","1":"219.31"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.65","1":"222.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"219.02","1":"219.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"222.61","1":"222.61"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"220.40","1":"220.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"224.91","1":"224.91"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"219.48","1":"219.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"210.13","1":"210.13"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"211.88","1":"211.88"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"208.44","1":"208.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"207.17","1":"207.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.62","1":"201.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"199.94","1":"199.94"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"193.80","1":"193.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"191.26","1":"191.26"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"194.85","1":"194.85"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"198.37","1":"198.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"197.25","1":"197.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"205.83","1":"205.83"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"205.01","1":"205.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"201.73","1":"201.73"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"199.44","1":"199.44"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.75","1":"200.75"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"203.35","1":"203.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"209.13","1":"209.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"214.17","1":"214.17"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"210.61","1":"210.61"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"211.71","1":"211.71"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"215.51","1":"215.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"218.16","1":"218.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"218.33","1":"218.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"224.40","1":"224.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"226.93","1":"226.93"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"224.41","1":"224.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"221.38","1":"221.38"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"217.86","1":"217.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"213.17","1":"213.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"211.80","1":"211.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"227.68","1":"227.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"224.49","1":"224.49"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"218.00","1":"218.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"217.31","1":"217.31"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"212.62","1":"212.62"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"214.34","1":"214.34"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"213.73","1":"213.73"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"209.33","1":"209.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"213.02","1":"213.02"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"211.02","1":"211.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"212.54","1":"212.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"213.58","1":"213.58"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"209.88","1":"209.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"209.62","1":"209.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"213.27","1":"213.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"209.86","1":"209.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"207.84","1":"207.84"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"207.13","1":"207.13"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"207.22","1":"207.22"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"208.03","1":"208.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"209.40","1":"209.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"209.51","1":"209.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"207.58","1":"207.58"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"203.33","1":"203.33"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"203.13","1":"203.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"204.74","1":"204.74"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"205.32","1":"205.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"209.67","1":"209.67"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"209.72","1":"209.72"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"206.97","1":"206.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"206.67","1":"206.67"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"210.72","1":"210.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"209.92","1":"209.92"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"213.56","1":"213.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"214.56","1":"214.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"214.42","1":"214.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"212.46","1":"212.46"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"213.47","1":"213.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"212.31","1":"212.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"217.01","1":"217.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"216.55","1":"216.55"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"213.16","1":"213.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"214.39","1":"214.39"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"213.84","1":"213.84"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"201.42","1":"201.42"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"202.60","1":"202.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"200.03","1":"200.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"203.24","1":"203.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"200.52","1":"200.52"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"199.60","1":"199.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"195.57","1":"195.57"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"193.59","1":"193.59"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"192.19","1":"192.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"192.02","1":"192.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"192.35","1":"192.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.03","1":"190.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"185.07","1":"185.07"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"181.73","1":"181.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"182.15","1":"182.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"174.89","1":"174.89"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"172.18","1":"172.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"168.02","1":"168.02"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"170.92","1":"170.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"168.44","1":"168.44"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"166.25","1":"166.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"164.41","1":"164.41"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"169.92","1":"169.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"165.01","1":"165.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"166.77","1":"166.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"169.50","1":"169.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"168.35","1":"168.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"166.57","1":"166.57"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"163.11","1":"163.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"155.69","1":"155.69"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"161.03","1":"161.03"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"160.50","1":"160.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"164.00","1":"164.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"158.05","1":"158.05"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"157.64","1":"157.64"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"159.50","1":"159.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"165.01","1":"165.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"176.50","1":"176.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"179.48","1":"179.48"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.02","1":"174.02"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"177.51","1":"177.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"176.88","1":"176.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"171.38","1":"171.38"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"172.11","1":"172.11"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"169.49","1":"169.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"163.01","1":"163.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.60","1":"157.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"153.94","1":"153.94"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"151.10","1":"151.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"150.75","1":"150.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"156.00","1":"156.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"150.84","1":"150.84"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"149.90","1":"149.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"154.20","1":"154.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"152.53","1":"152.53"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"149.69","1":"149.69"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"145.49","1":"145.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"143.17","1":"143.17"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"143.00","1":"143.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"139.86","1":"139.86"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"134.04","1":"134.04"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"131.49","1":"131.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"133.88","1":"133.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"135.11","1":"135.11"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"131.00","1":"131.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"131.50","1":"131.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"129.10","1":"129.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"133.50","1":"133.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"143.19","1":"143.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"139.01","1":"139.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"143.26","1":"143.26"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"144.30","1":"144.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"141.82","1":"141.82"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"138.00","1":"138.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"138.92","1":"138.92"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"138.50","1":"138.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"140.04","1":"140.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"138.81","1":"138.81"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"148.15","1":"148.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"144.33","1":"144.33"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"149.37","1":"149.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"147.97","1":"147.97"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"146.02","1":"146.02"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"143.25","1":"143.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"142.21","1":"142.21"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"136.73","1":"136.73"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"135.10","1":"135.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.97","1":"135.97"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"135.95","1":"135.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.08","1":"135.08"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"136.48","1":"136.48"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.40","1":"136.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"136.15","1":"136.15"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"134.15","1":"134.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"133.29","1":"133.29"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"128.28","1":"128.28"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"129.68","1":"129.68"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"130.27","1":"130.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"129.30","1":"129.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"127.58","1":"127.58"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"123.21","1":"123.21"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"123.41","1":"123.41"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"125.08","1":"125.08"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"125.54","1":"125.54"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"125.28","1":"125.28"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"122.32","1":"122.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"123.28","1":"123.28"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"116.24","1":"116.24"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"119.15","1":"119.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"117.97","1":"117.97"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"116.72","1":"116.72"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"115.00","1":"115.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"116.00","1":"116.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"109.50","1":"109.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"109.04","1":"109.04"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"109.15","1":"109.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"111.50","1":"111.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"111.02","1":"111.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"114.50","1":"114.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"111.83","1":"111.83"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"108.51","1":"108.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"113.80","1":"113.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"112.98","1":"112.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"111.54","1":"111.54"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"114.07","1":"114.07"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"117.00","1":"117.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"119.17","1":"119.17"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"119.01","1":"119.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"113.75","1":"113.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"112.78","1":"112.78"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"111.85","1":"111.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"111.69","1":"111.69"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"120.06","1":"120.06"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"127.01","1":"127.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"124.81","1":"124.81"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"129.50","1":"129.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"127.06","1":"127.06"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"124.70","1":"124.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"120.99","1":"120.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"118.46","1":"118.46"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"120.10","1":"120.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"118.05","1":"118.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"114.60","1":"114.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"111.27","1":"111.27"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"104.00","1":"104.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"104.97","1":"104.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.35","1":"102.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"101.98","1":"101.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"106.10","1":"106.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"103.98","1":"103.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.72","1":"102.72"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"101.00","1":"101.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"101.04","1":"101.04"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"103.21","1":"103.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"104.66","1":"104.66"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"106.08","1":"106.08"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"92.82","1":"92.82"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"93.14","1":"93.14"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.20","1":"94.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"91.80","1":"91.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"92.67","1":"92.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"93.25","1":"93.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"96.01","1":"96.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"103.02","1":"103.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"104.07","1":"104.07"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"105.50","1":"105.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.03","1":"99.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"101.25","1":"101.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.73","1":"103.73"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"102.26","1":"102.26"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"100.06","1":"100.06"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"100.80","1":"100.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"101.80","1":"101.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"108.20","1":"108.20"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"106.14","1":"106.14"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"101.70","1":"101.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"98.94","1":"98.94"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"99.75","1":"99.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"99.80","1":"99.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"98.44","1":"98.44"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"98.30","1":"98.30"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"101.22","1":"101.22"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"110.71","1":"110.71"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"112.50","1":"112.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"111.44","1":"111.44"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"114.56","1":"114.56"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"111.04","1":"111.04"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"114.35","1":"114.35"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"111.00","1":"111.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"109.26","1":"109.26"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"111.51","1":"111.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"108.50","1":"108.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"107.71","1":"107.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"106.14","1":"106.14"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"106.88","1":"106.88"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"108.48","1":"108.48"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"107.18","1":"107.18"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"105.51","1":"105.51"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"107.05","1":"107.05"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.02","1":"105.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"104.56","1":"104.56"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"104.50","1":"104.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"104.25","1":"104.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"97.58","1":"97.58"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"96.70","1":"96.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"95.02","1":"95.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"94.50","1":"94.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"96.50","1":"96.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"99.35","1":"99.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"100.64","1":"100.64"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"99.94","1":"99.94"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"103.10","1":"103.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.25","1":"103.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"102.34","1":"102.34"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.99","1":"100.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"100.30","1":"100.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"97.82","1":"97.82"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"100.40","1":"100.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.98","1":"100.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"99.49","1":"99.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"99.99","1":"99.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"94.95","1":"94.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"94.49","1":"94.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"94.27","1":"94.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"93.05","1":"93.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.60","1":"96.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"97.98","1":"97.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"99.82","1":"99.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"98.00","1":"98.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"97.49","1":"97.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"96.58","1":"96.58"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.46","1":"95.46"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"94.88","1":"94.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"94.02","1":"94.02"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"94.48","1":"94.48"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"94.40","1":"94.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"89.99","1":"89.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"88.85","1":"88.85"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"86.99","1":"86.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"85.50","1":"85.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"83.85","1":"83.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"83.03","1":"83.03"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"82.99","1":"82.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"82.55","1":"82.55"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"79.99","1":"79.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"79.70","1":"79.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"72.70","1":"72.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"72.10","1":"72.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"74.45","1":"74.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"71.50","1":"71.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"70.02","1":"70.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"69.84","1":"69.84"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"68.33","1":"68.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"70.36","1":"70.36"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"75.66","1":"75.66"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"72.88","1":"72.88"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"72.20","1":"72.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"72.99","1":"72.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"74.30","1":"74.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"71.84","1":"71.84"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"70.80","1":"70.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"68.38","1":"68.38"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"67.37","1":"67.37"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"65.98","1":"65.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"63.01","1":"63.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"63.46","1":"63.46"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"63.99","1":"63.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"66.96","1":"66.96"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"63.74","1":"63.74"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.49","1":"63.49"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"63.90","1":"63.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.02","1":"64.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"64.80","1":"64.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"63.50","1":"63.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.51","1":"64.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"65.51","1":"65.51"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"68.62","1":"68.62"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"67.48","1":"67.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"67.49","1":"67.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"66.15","1":"66.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"66.35","1":"66.35"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"65.82","1":"65.82"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.23","1":"66.23"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.95","1":"67.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"65.09","1":"65.09"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"67.15","1":"67.15"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"69.15","1":"69.15"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"68.50","1":"68.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"68.49","1":"68.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"68.66","1":"68.66"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.50","1":"69.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"70.35","1":"70.35"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"74.31","1":"74.31"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"74.20","1":"74.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"74.06","1":"74.06"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"76.99","1":"76.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.97","1":"77.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"76.44","1":"76.44"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"75.88","1":"75.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"75.01","1":"75.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"74.01","1":"74.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"73.50","1":"73.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"74.46","1":"74.46"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"73.12","1":"73.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"76.49","1":"76.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"74.99","1":"74.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"74.90","1":"74.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"74.40","1":"74.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"75.80","1":"75.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.49","1":"74.49"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"74.80","1":"74.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.38","1":"74.38"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"74.45","1":"74.45"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.01","1":"74.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.20","1":"75.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"76.50","1":"76.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"78.55","1":"78.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"77.50","1":"77.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"76.30","1":"76.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"75.30","1":"75.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.65","1":"75.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"74.89","1":"74.89"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"74.65","1":"74.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.28","1":"74.28"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"71.88","1":"71.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"71.50","1":"71.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"71.55","1":"71.55"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"71.26","1":"71.26"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"70.01","1":"70.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"73.27","1":"73.27"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"78.77","1":"78.77"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"77.94","1":"77.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"79.62","1":"79.62"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"79.50","1":"79.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"79.31","1":"79.31"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"73.31","1":"73.31"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.15","1":"74.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"72.58","1":"72.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"71.86","1":"71.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"71.85","1":"71.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"70.77","1":"70.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"70.19","1":"70.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"69.07","1":"69.07"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.61","1":"68.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"67.15","1":"67.15"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"68.26","1":"68.26"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"70.86","1":"70.86"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"73.24","1":"73.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"78.73","1":"78.73"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"84.63","1":"84.63"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"83.53","1":"83.53"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"85.93","1":"85.93"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.76","1":"87.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.84","1":"92.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"97.53","1":"97.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"95.95","1":"95.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"93.79","1":"93.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"91.44","1":"91.44"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"91.27","1":"91.27"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"91.24","1":"91.24"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"88.17","1":"88.17"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"91.23","1":"91.23"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.52","1":"90.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"89.64","1":"89.64"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"89.30","1":"89.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"89.03","1":"89.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"89.40","1":"89.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"93.92","1":"93.92"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"99.50","1":"99.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.00","1":"96.00"},{"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":"96.01","1":"96.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"94.38","1":"94.38"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"89.91","1":"89.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"92.90","1":"92.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"91.41","1":"91.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"94.88","1":"94.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"93.97","1":"93.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"92.89","1":"92.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"91.89","1":"91.89"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"90.41","1":"90.41"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"88.09","1":"88.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"90.16","1":"90.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"88.75","1":"88.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"91.99","1":"91.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"91.13","1":"91.13"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"91.98","1":"91.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"88.66","1":"88.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"91.40","1":"91.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"85.79","1":"85.79"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"87.01","1":"87.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"87.49","1":"87.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"87.89","1":"87.89"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"88.86","1":"88.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"88.01","1":"88.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.97","1":"88.97"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"87.22","1":"87.22"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"86.30","1":"86.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"86.49","1":"86.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.94","1":"89.94"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.25","1":"88.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"86.78","1":"86.78"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"87.72","1":"87.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"87.77","1":"87.77"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"87.70","1":"87.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"87.53","1":"87.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"86.90","1":"86.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"91.56","1":"91.56"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"94.29","1":"94.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"92.46","1":"92.46"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.65","1":"94.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.50","1":"94.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"97.20","1":"97.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"100.34","1":"100.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"107.87","1":"107.87"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"105.23","1":"105.23"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"106.99","1":"106.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.12","1":"111.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"107.78","1":"107.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"106.52","1":"106.52"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"107.46","1":"107.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"105.71","1":"105.71"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"101.79","1":"101.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"104.67","1":"104.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.03","1":"105.03"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"107.45","1":"107.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"107.74","1":"107.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"108.54","1":"108.54"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"113.33","1":"113.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"110.11","1":"110.11"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"113.19","1":"113.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"114.64","1":"114.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"112.90","1":"112.90"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.60","1":"112.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"114.53","1":"114.53"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"111.87","1":"111.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"112.80","1":"112.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"112.44","1":"112.44"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"113.66","1":"113.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"112.43","1":"112.43"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"114.71","1":"114.71"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"116.05","1":"116.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"117.44","1":"117.44"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"114.52","1":"114.52"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"119.71","1":"119.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.19","1":"124.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"125.05","1":"125.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"129.99","1":"129.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"133.81","1":"133.81"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"137.26","1":"137.26"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"140.32","1":"140.32"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"139.16","1":"139.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.71","1":"142.71"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"143.98","1":"143.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"140.58","1":"140.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"134.89","1":"134.89"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"140.02","1":"140.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"141.10","1":"141.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"133.96","1":"133.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"137.13","1":"137.13"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"141.14","1":"141.14"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"138.87","1":"138.87"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"142.55","1":"142.55"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"140.04","1":"140.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"150.54","1":"150.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"147.71","1":"147.71"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"146.37","1":"146.37"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"143.28","1":"143.28"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"140.43","1":"140.43"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"140.10","1":"140.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"144.37","1":"144.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"141.63","1":"141.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"140.64","1":"140.64"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"137.79","1":"137.79"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"143.44","1":"143.44"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"138.34","1":"138.34"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"137.55","1":"137.55"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"133.94","1":"133.94"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"135.97","1":"135.97"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"139.38","1":"139.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"142.12","1":"142.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"141.94","1":"141.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"142.19","1":"142.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"135.23","1":"135.23"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"134.25","1":"134.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"132.63","1":"132.63"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"134.83","1":"134.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"137.53","1":"137.53"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"137.80","1":"137.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"133.39","1":"133.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"127.68","1":"127.68"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"131.63","1":"131.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"127.69","1":"127.69"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"126.54","1":"126.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"125.19","1":"125.19"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"126.17","1":"126.17"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.27","1":"129.27"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"129.36","1":"129.36"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"131.85","1":"131.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"131.77","1":"131.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"133.72","1":"133.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"132.43","1":"132.43"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"133.15","1":"133.15"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"134.18","1":"134.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"132.08","1":"132.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"130.42","1":"130.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"129.38","1":"129.38"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.14","1":"132.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"132.56","1":"132.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"134.20","1":"134.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.56","1":"133.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"130.62","1":"130.62"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.19","1":"131.19"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"136.28","1":"136.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"137.22","1":"137.22"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"138.48","1":"138.48"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"138.00","1":"138.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.29","1":"139.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"139.83","1":"139.83"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.00","1":"142.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"142.02","1":"142.02"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"140.39","1":"140.39"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"138.83","1":"138.83"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"143.80","1":"143.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"142.14","1":"142.14"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"147.37","1":"147.37"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"147.12","1":"147.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"152.60","1":"152.60"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.20","1":"152.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"151.18","1":"151.18"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"149.96","1":"149.96"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"151.57","1":"151.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"155.41","1":"155.41"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"157.06","1":"157.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"153.80","1":"153.80"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"152.63","1":"152.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"153.22","1":"153.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"148.18","1":"148.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"149.20","1":"149.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"153.06","1":"153.06"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"156.02","1":"156.02"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"155.59","1":"155.59"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"153.18","1":"153.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"153.85","1":"153.85"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"157.09","1":"157.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"165.21","1":"165.21"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"165.35","1":"165.35"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"163.88","1":"163.88"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"176.17","1":"176.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"182.44","1":"182.44"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"194.08","1":"194.08"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"190.84","1":"190.84"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"188.00","1":"188.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"188.76","1":"188.76"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"193.06","1":"193.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"191.35","1":"191.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"188.68","1":"188.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"191.03","1":"191.03"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"196.68","1":"196.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"192.36","1":"192.36"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.70","1":"188.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"182.42","1":"182.42"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"179.38","1":"179.38"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"183.53","1":"183.53"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"180.94","1":"180.94"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"179.83","1":"179.83"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"181.29","1":"181.29"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"188.88","1":"188.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"192.07","1":"192.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"195.90","1":"195.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"194.79","1":"194.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"192.49","1":"192.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"191.05","1":"191.05"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"191.17","1":"191.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"191.67","1":"191.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"195.71","1":"195.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"195.91","1":"195.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"213.54","1":"213.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"209.40","1":"209.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"208.25","1":"208.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"213.04","1":"213.04"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"217.77","1":"217.77"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"212.76","1":"212.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"210.14","1":"210.14"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"209.26","1":"209.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"209.84","1":"209.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"213.95","1":"213.95"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"194.93","1":"194.93"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"191.61","1":"191.61"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"189.09","1":"189.09"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"182.66","1":"182.66"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"177.28","1":"177.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"179.73","1":"179.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"177.89","1":"177.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"175.88","1":"175.88"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"174.61","1":"174.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"176.52","1":"176.52"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"175.48","1":"175.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"177.47","1":"177.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"181.38","1":"181.38"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"182.00","1":"182.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"181.53","1":"181.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"179.93","1":"179.93"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"180.68","1":"180.68"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"181.00","1":"181.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"180.27","1":"180.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"180.83","1":"180.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"181.34","1":"181.34"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"181.24","1":"181.24"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"181.59","1":"181.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"177.01","1":"177.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"180.00","1":"180.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"178.52","1":"178.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"176.50","1":"176.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"175.08","1":"175.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"168.80","1":"168.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"155.45","1":"155.45"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"159.38","1":"159.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"161.75","1":"161.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"159.64","1":"159.64"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"160.78","1":"160.78"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"158.60","1":"158.60"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"159.52","1":"159.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"157.70","1":"157.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"160.11","1":"160.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"163.41","1":"163.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.11","1":"170.11"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"159.80","1":"159.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"158.66","1":"158.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"156.89","1":"156.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"154.58","1":"154.58"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"154.17","1":"154.17"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"152.78","1":"152.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"152.41","1":"152.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"151.19","1":"151.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"137.14","1":"137.14"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"140.15","1":"140.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"136.52","1":"136.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"138.62","1":"138.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"136.19","1":"136.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"140.54","1":"140.54"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"144.13","1":"144.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"140.96","1":"140.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"141.45","1":"141.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"149.22","1":"149.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"159.36","1":"159.36"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"157.84","1":"157.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"155.47","1":"155.47"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"156.60","1":"156.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"156.74","1":"156.74"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"157.55","1":"157.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"162.86","1":"162.86"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"160.39","1":"160.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"155.68","1":"155.68"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"144.07","1":"144.07"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"140.44","1":"140.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"137.01","1":"137.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"143.42","1":"143.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"148.25","1":"148.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"148.39","1":"148.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"147.38","1":"147.38"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"146.16","1":"146.16"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"153.28","1":"153.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"155.50","1":"155.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.64","1":"151.64"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"156.44","1":"156.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"157.23","1":"157.23"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"155.06","1":"155.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"154.02","1":"154.02"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"154.89","1":"154.89"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"154.18","1":"154.18"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"151.10","1":"151.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"151.00","1":"151.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"141.85","1":"141.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"146.97","1":"146.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"150.62","1":"150.62"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"150.44","1":"150.44"}]}