{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"62.25","1":"62.25"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"61.60","1":"61.60"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"61.40","1":"61.40"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"63.30","1":"63.30"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"65.40","1":"65.40"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"64.50","1":"64.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"64.45","1":"64.45"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"64.80","1":"64.80"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"64.00","1":"64.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"64.40","1":"64.40"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"63.70","1":"63.70"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"64.90","1":"64.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"69.75","1":"69.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"69.95","1":"69.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"68.10","1":"68.10"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"69.90","1":"69.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"61.75","1":"61.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"61.10","1":"61.10"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"62.25","1":"62.25"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"62.25","1":"62.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"61.20","1":"61.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"61.50","1":"61.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"60.10","1":"60.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"63.50","1":"63.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"63.25","1":"63.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"62.40","1":"62.40"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"61.90","1":"61.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"63.85","1":"63.85"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"63.75","1":"63.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"63.35","1":"63.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"63.40","1":"63.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"67.45","1":"67.45"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"73.40","1":"73.40"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"72.90","1":"72.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"72.50","1":"72.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"77.90","1":"77.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"82.00","1":"82.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"88.15","1":"88.15"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"85.95","1":"85.95"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"85.80","1":"85.80"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"80.40","1":"80.40"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"82.25","1":"82.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"88.40","1":"88.40"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"88.45","1":"88.45"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"86.50","1":"86.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"86.95","1":"86.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"84.50","1":"84.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"82.90","1":"82.90"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"81.05","1":"81.05"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"82.75","1":"82.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"84.90","1":"84.90"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"83.25","1":"83.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"81.70","1":"81.70"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"81.00","1":"81.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"80.90","1":"80.90"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"79.25","1":"79.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"77.90","1":"77.90"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"78.90","1":"78.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"81.65","1":"81.65"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"82.90","1":"82.90"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"86.00","1":"86.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"84.40","1":"84.40"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"81.70","1":"81.70"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"79.90","1":"79.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"79.75","1":"79.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"77.50","1":"77.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"72.20","1":"72.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"68.60","1":"68.60"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"69.00","1":"69.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"72.70","1":"72.70"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"74.90","1":"74.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"78.80","1":"78.80"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"79.50","1":"79.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"82.35","1":"82.35"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"82.70","1":"82.70"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"82.35","1":"82.35"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"82.30","1":"82.30"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"78.20","1":"78.20"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"74.30","1":"74.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"79.80","1":"79.80"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"80.80","1":"80.80"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"81.75","1":"81.75"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"77.75","1":"77.75"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"76.50","1":"76.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"76.50","1":"76.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"77.65","1":"77.65"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"76.40","1":"76.40"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"77.65","1":"77.65"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"76.25","1":"76.25"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"75.75","1":"75.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"79.50","1":"79.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"80.20","1":"80.20"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"80.25","1":"80.25"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"79.85","1":"79.85"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"79.75","1":"79.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"79.50","1":"79.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"75.05","1":"75.05"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"75.90","1":"75.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"74.75","1":"74.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"74.90","1":"74.90"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"71.20","1":"71.20"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"67.65","1":"67.65"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"64.30","1":"64.30"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"67.95","1":"67.95"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"67.40","1":"67.40"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"66.85","1":"66.85"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"66.10","1":"66.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"65.90","1":"65.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"65.45","1":"65.45"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"63.75","1":"63.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"64.25","1":"64.25"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"63.90","1":"63.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"62.80","1":"62.80"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"64.20","1":"64.20"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"64.40","1":"64.40"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"64.40","1":"64.40"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"63.80","1":"63.80"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"63.80","1":"63.80"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"62.25","1":"62.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"63.75","1":"63.75"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"62.75","1":"62.75"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"62.60","1":"62.60"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"65.35","1":"65.35"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"69.80","1":"69.80"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"71.90","1":"71.90"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"72.70","1":"72.70"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"74.25","1":"74.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"74.90","1":"74.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"75.75","1":"75.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"76.40","1":"76.40"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"74.45","1":"74.45"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"73.95","1":"73.95"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"73.90","1":"73.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"72.50","1":"72.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"69.90","1":"69.90"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"69.50","1":"69.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"66.90","1":"66.90"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"65.00","1":"65.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"66.00","1":"66.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"66.00","1":"66.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"69.30","1":"69.30"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"70.50","1":"70.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"70.20","1":"70.20"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"69.15","1":"69.15"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"68.30","1":"68.30"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"67.95","1":"67.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"69.65","1":"69.65"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"70.25","1":"70.25"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"69.80","1":"69.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"69.25","1":"69.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"68.90","1":"68.90"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"69.20","1":"69.20"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"69.20","1":"69.20"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"68.50","1":"68.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"68.40","1":"68.40"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"68.25","1":"68.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"68.45","1":"68.45"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"67.95","1":"67.95"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"68.45","1":"68.45"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"67.95","1":"67.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"67.95","1":"67.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"67.85","1":"67.85"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"67.90","1":"67.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"66.55","1":"66.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"67.05","1":"67.05"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"70.40","1":"70.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"71.95","1":"71.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"69.75","1":"69.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"69.50","1":"69.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"72.70","1":"72.70"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"71.70","1":"71.70"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"72.45","1":"72.45"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"71.50","1":"71.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"70.40","1":"70.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"70.90","1":"70.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"71.35","1":"71.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"71.45","1":"71.45"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"70.75","1":"70.75"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"70.60","1":"70.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"73.75","1":"73.75"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"75.75","1":"75.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"78.40","1":"78.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"77.50","1":"77.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"78.00","1":"78.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"77.50","1":"77.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"75.50","1":"75.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"76.00","1":"76.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"75.00","1":"75.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"75.50","1":"75.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"78.75","1":"78.75"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"78.00","1":"78.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"78.50","1":"78.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"81.50","1":"81.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"85.40","1":"85.40"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"88.50","1":"88.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"86.65","1":"86.65"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"85.45","1":"85.45"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"89.25","1":"89.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"89.50","1":"89.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"88.00","1":"88.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"87.50","1":"87.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"89.70","1":"89.70"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"89.30","1":"89.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"93.50","1":"93.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"91.50","1":"91.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"88.80","1":"88.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"89.40","1":"89.40"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"89.75","1":"89.75"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"91.50","1":"91.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"90.90","1":"90.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"91.00","1":"91.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"95.55","1":"95.55"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"100.30","1":"100.30"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"105.30","1":"105.30"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"108.70","1":"108.70"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"108.50","1":"108.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"105.05","1":"105.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"104.50","1":"104.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"103.40","1":"103.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"105.00","1":"105.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"104.50","1":"104.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"87.00","1":"87.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"83.90","1":"83.90"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"83.50","1":"83.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"83.50","1":"83.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"82.80","1":"82.80"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"82.15","1":"82.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"81.70","1":"81.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"82.60","1":"82.60"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"85.90","1":"85.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"86.80","1":"86.80"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"87.50","1":"87.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"91.85","1":"91.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"94.20","1":"94.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"92.30","1":"92.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"90.70","1":"90.70"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"95.20","1":"95.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"99.90","1":"99.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"107.10","1":"107.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"105.90","1":"105.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"103.00","1":"103.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"103.50","1":"103.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"103.80","1":"103.80"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"101.75","1":"101.75"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"99.90","1":"99.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"100.90","1":"100.90"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"99.90","1":"99.90"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"98.75","1":"98.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"94.95","1":"94.95"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"95.50","1":"95.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"91.20","1":"91.20"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"90.40","1":"90.40"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"90.45","1":"90.45"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"85.95","1":"85.95"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"84.95","1":"84.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"85.55","1":"85.55"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"91.70","1":"91.70"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"91.90","1":"91.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"91.75","1":"91.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"94.25","1":"94.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"94.40","1":"94.40"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"94.70","1":"94.70"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"96.25","1":"96.25"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"96.00","1":"96.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"97.50","1":"97.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"97.50","1":"97.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"96.50","1":"96.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"95.35","1":"95.35"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"96.40","1":"96.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"94.10","1":"94.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"95.00","1":"95.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"97.00","1":"97.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"101.85","1":"101.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"106.90","1":"106.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"112.20","1":"112.20"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"115.50","1":"115.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"115.45","1":"115.45"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"119.95","1":"119.95"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"119.95","1":"119.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"125.90","1":"125.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"119.80","1":"119.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"122.50","1":"122.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"118.95","1":"118.95"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"117.90","1":"117.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"112.05","1":"112.05"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"111.15","1":"111.15"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"111.50","1":"111.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"109.90","1":"109.90"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"108.50","1":"108.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"107.75","1":"107.75"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"107.20","1":"107.20"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"101.00","1":"101.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"97.25","1":"97.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"95.70","1":"95.70"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"100.35","1":"100.35"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"99.00","1":"99.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"103.00","1":"103.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"101.75","1":"101.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"100.45","1":"100.45"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"101.95","1":"101.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"96.90","1":"96.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"92.10","1":"92.10"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"88.90","1":"88.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"90.40","1":"90.40"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"91.80","1":"91.80"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"87.25","1":"87.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"91.35","1":"91.35"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"90.75","1":"90.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"86.45","1":"86.45"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"86.85","1":"86.85"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"86.50","1":"86.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"82.20","1":"82.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"81.25","1":"81.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"84.50","1":"84.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"84.90","1":"84.90"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"83.75","1":"83.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"88.15","1":"88.15"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"91.50","1":"91.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"92.90","1":"92.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"93.10","1":"93.10"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"92.45","1":"92.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"94.25","1":"94.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"91.45","1":"91.45"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"90.90","1":"90.90"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"89.00","1":"89.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"89.95","1":"89.95"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"89.00","1":"89.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"88.50","1":"88.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"86.45","1":"86.45"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"85.25","1":"85.25"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"84.80","1":"84.80"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"85.50","1":"85.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"85.20","1":"85.20"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"82.80","1":"82.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"82.00","1":"82.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"84.40","1":"84.40"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"83.20","1":"83.20"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"83.00","1":"83.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"82.10","1":"82.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"81.75","1":"81.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"82.00","1":"82.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"81.45","1":"81.45"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"81.40","1":"81.40"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"82.50","1":"82.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"83.90","1":"83.90"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"84.65","1":"84.65"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"87.00","1":"87.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"87.30","1":"87.30"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"88.25","1":"88.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"91.45","1":"91.45"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"91.90","1":"91.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"91.40","1":"91.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"89.90","1":"89.90"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"88.50","1":"88.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"86.85","1":"86.85"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"86.50","1":"86.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"85.95","1":"85.95"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"84.00","1":"84.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"85.85","1":"85.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"86.65","1":"86.65"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"84.25","1":"84.25"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"84.20","1":"84.20"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"84.00","1":"84.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"84.50","1":"84.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"84.50","1":"84.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"83.90","1":"83.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"84.00","1":"84.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"84.40","1":"84.40"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"82.25","1":"82.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"83.00","1":"83.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"83.80","1":"83.80"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"84.70","1":"84.70"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"84.00","1":"84.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"84.45","1":"84.45"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"83.80","1":"83.80"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"83.50","1":"83.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"83.20","1":"83.20"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"83.25","1":"83.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"81.40","1":"81.40"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"79.00","1":"79.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"78.95","1":"78.95"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"79.95","1":"79.95"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"79.75","1":"79.75"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"79.00","1":"79.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"79.95","1":"79.95"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"80.45","1":"80.45"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"79.90","1":"79.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"80.30","1":"80.30"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"79.95","1":"79.95"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"80.45","1":"80.45"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"79.75","1":"79.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"79.10","1":"79.10"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"79.40","1":"79.40"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"79.00","1":"79.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"79.75","1":"79.75"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"78.20","1":"78.20"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"79.55","1":"79.55"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"83.50","1":"83.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"87.65","1":"87.65"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"88.55","1":"88.55"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"87.50","1":"87.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"84.50","1":"84.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"88.70","1":"88.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"93.10","1":"93.10"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"94.50","1":"94.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"92.00","1":"92.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"88.00","1":"88.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"86.70","1":"86.70"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"87.45","1":"87.45"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"86.70","1":"86.70"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"84.50","1":"84.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"67.30","1":"67.30"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"67.45","1":"67.45"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"67.25","1":"67.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"69.90","1":"69.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"65.90","1":"65.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"65.60","1":"65.60"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"64.75","1":"64.75"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"67.60","1":"67.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"70.95","1":"70.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"68.40","1":"68.40"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"69.75","1":"69.75"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"66.05","1":"66.05"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"66.90","1":"66.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"66.30","1":"66.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"66.50","1":"66.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"65.95","1":"65.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"64.25","1":"64.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"64.05","1":"64.05"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"63.30","1":"63.30"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"65.15","1":"65.15"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"65.50","1":"65.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"64.25","1":"64.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"64.65","1":"64.65"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"64.05","1":"64.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"64.60","1":"64.60"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"64.95","1":"64.95"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"63.80","1":"63.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"63.95","1":"63.95"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"64.35","1":"64.35"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"64.40","1":"64.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"63.30","1":"63.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"63.70","1":"63.70"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"64.80","1":"64.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"65.35","1":"65.35"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"65.60","1":"65.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"65.50","1":"65.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"65.45","1":"65.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"65.45","1":"65.45"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"64.00","1":"64.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"65.95","1":"65.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"65.50","1":"65.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"65.10","1":"65.10"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"64.90","1":"64.90"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"64.90","1":"64.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"64.30","1":"64.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"64.90","1":"64.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"64.50","1":"64.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"64.65","1":"64.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"64.15","1":"64.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"62.50","1":"62.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"64.70","1":"64.70"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"67.90","1":"67.90"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"71.25","1":"71.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"74.80","1":"74.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"72.10","1":"72.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"71.25","1":"71.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"69.05","1":"69.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"69.60","1":"69.60"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"69.60","1":"69.60"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"69.75","1":"69.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"69.75","1":"69.75"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"67.80","1":"67.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"68.75","1":"68.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"72.95","1":"72.95"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"71.65","1":"71.65"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"71.75","1":"71.75"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"69.05","1":"69.05"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"69.15","1":"69.15"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"69.90","1":"69.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"69.25","1":"69.25"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"69.55","1":"69.55"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"73.00","1":"73.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"76.65","1":"76.65"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"78.50","1":"78.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"73.25","1":"73.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"78.70","1":"78.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"78.60","1":"78.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"75.25","1":"75.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"74.85","1":"74.85"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"74.30","1":"74.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"69.10","1":"69.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"70.15","1":"70.15"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"70.35","1":"70.35"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"68.80","1":"68.80"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"69.65","1":"69.65"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"73.60","1":"73.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"76.45","1":"76.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"72.70","1":"72.70"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"69.85","1":"69.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"71.70","1":"71.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"71.70","1":"71.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"67.35","1":"67.35"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"67.20","1":"67.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"67.50","1":"67.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"68.00","1":"68.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"70.90","1":"70.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"72.50","1":"72.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"72.20","1":"72.20"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"68.60","1":"68.60"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"69.00","1":"69.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"65.55","1":"65.55"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"66.50","1":"66.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"65.65","1":"65.65"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"65.00","1":"65.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"65.75","1":"65.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"63.50","1":"63.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"63.15","1":"63.15"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"63.00","1":"63.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"62.50","1":"62.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"62.90","1":"62.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"63.70","1":"63.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"62.50","1":"62.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"63.20","1":"63.20"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"64.20","1":"64.20"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"65.30","1":"65.30"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"65.95","1":"65.95"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"66.00","1":"66.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"65.80","1":"65.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"65.20","1":"65.20"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"68.25","1":"68.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"70.85","1":"70.85"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"70.25","1":"70.25"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"69.30","1":"69.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"69.50","1":"69.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"72.30","1":"72.30"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"72.30","1":"72.30"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"74.85","1":"74.85"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"78.55","1":"78.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"82.45","1":"82.45"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"78.35","1":"78.35"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"79.25","1":"79.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"79.00","1":"79.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"78.75","1":"78.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"78.00","1":"78.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"78.55","1":"78.55"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"78.60","1":"78.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"78.00","1":"78.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"76.05","1":"76.05"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"75.00","1":"75.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"73.50","1":"73.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"74.10","1":"74.10"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"70.40","1":"70.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"73.00","1":"73.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"72.00","1":"72.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"69.70","1":"69.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"70.25","1":"70.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"70.50","1":"70.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"65.95","1":"65.95"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"68.50","1":"68.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"68.45","1":"68.45"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"67.25","1":"67.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"67.75","1":"67.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"69.80","1":"69.80"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"71.00","1":"71.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"69.05","1":"69.05"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"70.70","1":"70.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"70.25","1":"70.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"73.00","1":"73.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"73.40","1":"73.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"72.00","1":"72.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"68.40","1":"68.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"66.05","1":"66.05"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"67.20","1":"67.20"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"70.55","1":"70.55"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"74.05","1":"74.05"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"74.85","1":"74.85"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"74.20","1":"74.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"73.80","1":"73.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"73.95","1":"73.95"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"62.00","1":"62.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"60.95","1":"60.95"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"59.75","1":"59.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"56.80","1":"56.80"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"54.70","1":"54.70"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"52.95","1":"52.95"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"55.55","1":"55.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"57.45","1":"57.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"55.75","1":"55.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"57.75","1":"57.75"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"56.90","1":"56.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"57.60","1":"57.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"56.70","1":"56.70"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"54.25","1":"54.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"51.55","1":"51.55"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"52.75","1":"52.75"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"51.40","1":"51.40"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"51.90","1":"51.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"52.25","1":"52.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"51.80","1":"51.80"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"51.40","1":"51.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"51.50","1":"51.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"51.95","1":"51.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"50.55","1":"50.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"51.85","1":"51.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"51.65","1":"51.65"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"51.40","1":"51.40"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"51.65","1":"51.65"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"54.20","1":"54.20"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"55.45","1":"55.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"55.80","1":"55.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"58.55","1":"58.55"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"59.30","1":"59.30"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"60.00","1":"60.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"63.00","1":"63.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"62.90","1":"62.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"60.75","1":"60.75"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"58.80","1":"58.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"59.25","1":"59.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"58.75","1":"58.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"58.10","1":"58.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"60.35","1":"60.35"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"63.35","1":"63.35"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"62.85","1":"62.85"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"65.90","1":"65.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"64.70","1":"64.70"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"64.00","1":"64.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"63.50","1":"63.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"62.90","1":"62.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"64.35","1":"64.35"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"63.80","1":"63.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"61.55","1":"61.55"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"63.45","1":"63.45"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"63.85","1":"63.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"64.90","1":"64.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"63.20","1":"63.20"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"64.35","1":"64.35"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"63.85","1":"63.85"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"63.10","1":"63.10"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"63.65","1":"63.65"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"63.75","1":"63.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"65.50","1":"65.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"64.70","1":"64.70"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"64.45","1":"64.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"63.85","1":"63.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"63.25","1":"63.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"62.50","1":"62.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"62.00","1":"62.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"62.20","1":"62.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"61.30","1":"61.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"62.30","1":"62.30"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"62.75","1":"62.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"63.50","1":"63.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"63.00","1":"63.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"61.75","1":"61.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"62.00","1":"62.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"61.50","1":"61.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"60.63","1":"60.63"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"60.06","1":"60.06"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"60.98","1":"60.98"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"59.00","1":"59.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"58.00","1":"58.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"58.84","1":"58.84"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"58.99","1":"58.99"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"59.50","1":"59.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"59.89","1":"59.89"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"61.90","1":"61.90"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"64.50","1":"64.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"64.25","1":"64.25"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"63.00","1":"63.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"62.20","1":"62.20"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"63.99","1":"63.99"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"60.80","1":"60.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"57.76","1":"57.76"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"54.90","1":"54.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"53.59","1":"53.59"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"53.00","1":"53.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"52.50","1":"52.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"55.12","1":"55.12"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"57.87","1":"57.87"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"60.76","1":"60.76"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"63.79","1":"63.79"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"68.77","1":"68.77"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"72.20","1":"72.20"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"75.81","1":"75.81"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"79.60","1":"79.60"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"80.95","1":"80.95"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"76.91","1":"76.91"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"73.07","1":"73.07"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"73.40","1":"73.40"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"69.73","1":"69.73"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"66.25","1":"66.25"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"62.96","1":"62.96"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"59.82","1":"59.82"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"68.40","1":"68.40"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"75.24","1":"75.24"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"74.49","1":"74.49"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"73.75","1":"73.75"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"73.30","1":"73.30"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"76.80","1":"76.80"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"76.04","1":"76.04"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"78.80","1":"78.80"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"78.02","1":"78.02"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"77.24","1":"77.24"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"73.38","1":"73.38"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"66.60","1":"66.60"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"67.25","1":"67.25"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"64.90","1":"64.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"68.14","1":"68.14"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"71.54","1":"71.54"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"75.11","1":"75.11"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"72.90","1":"72.90"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"69.26","1":"69.26"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"69.50","1":"69.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"66.25","1":"66.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"62.94","1":"62.94"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"61.50","1":"61.50"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"58.43","1":"58.43"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"58.50","1":"58.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"61.42","1":"61.42"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"62.51","1":"62.51"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"61.00","1":"61.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"62.24","1":"62.24"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"63.50","1":"63.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"65.89","1":"65.89"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"64.41","1":"64.41"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"61.20","1":"61.20"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"63.04","1":"63.04"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"61.75","1":"61.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"58.75","1":"58.75"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"56.89","1":"56.89"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"58.40","1":"58.40"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"59.49","1":"59.49"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"59.93","1":"59.93"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"60.00","1":"60.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"59.00","1":"59.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"56.89","1":"56.89"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"56.89","1":"56.89"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"56.89","1":"56.89"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"56.89","1":"56.89"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"56.89","1":"56.89"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"54.05","1":"54.05"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"51.35","1":"51.35"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"48.79","1":"48.79"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"46.36","1":"46.36"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"44.05","1":"44.05"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"45.74","1":"45.74"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"43.46","1":"43.46"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"41.41","1":"41.41"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"39.34","1":"39.34"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"41.30","1":"41.30"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"43.36","1":"43.36"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"41.20","1":"41.20"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"39.14","1":"39.14"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"37.19","1":"37.19"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"39.04","1":"39.04"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"38.88","1":"38.88"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"40.82","1":"40.82"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"31.51","1":"31.51"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"30.09","1":"30.09"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"30.43","1":"30.43"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"31.02","1":"31.02"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"30.08","1":"30.08"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"31.50","1":"31.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"31.28","1":"31.28"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.50","1":"30.50"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"31.42","1":"31.42"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"32.38","1":"32.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"32.52","1":"32.52"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"32.56","1":"32.56"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"33.00","1":"33.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"34.44","1":"34.44"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"35.48","1":"35.48"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"36.96","1":"36.96"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"38.69","1":"38.69"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"39.10","1":"39.10"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"39.50","1":"39.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"38.59","1":"38.59"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"37.45","1":"37.45"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"36.82","1":"36.82"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"34.98","1":"34.98"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"35.86","1":"35.86"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"36.00","1":"36.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"34.78","1":"34.78"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"36.51","1":"36.51"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"37.89","1":"37.89"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"36.00","1":"36.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"35.75","1":"35.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"35.75","1":"35.75"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"35.29","1":"35.29"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"35.57","1":"35.57"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"35.63","1":"35.63"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"37.41","1":"37.41"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"39.06","1":"39.06"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"38.30","1":"38.30"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"38.00","1":"38.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.31","1":"36.31"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"37.40","1":"37.40"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"37.35","1":"37.35"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"37.00","1":"37.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"36.64","1":"36.64"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"37.25","1":"37.25"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"39.11","1":"39.11"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"39.73","1":"39.73"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"39.18","1":"39.18"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"40.53","1":"40.53"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"39.79","1":"39.79"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"40.62","1":"40.62"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"39.30","1":"39.30"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"39.42","1":"39.42"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"41.04","1":"41.04"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"39.57","1":"39.57"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"39.98","1":"39.98"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"38.55","1":"38.55"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"38.17","1":"38.17"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"38.50","1":"38.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"39.40","1":"39.40"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"39.40","1":"39.40"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"38.95","1":"38.95"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"37.45","1":"37.45"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"38.06","1":"38.06"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"37.17","1":"37.17"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"38.45","1":"38.45"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"37.29","1":"37.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"38.47","1":"38.47"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"36.98","1":"36.98"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"37.00","1":"37.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"37.45","1":"37.45"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"37.21","1":"37.21"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"39.07","1":"39.07"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"40.19","1":"40.19"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"41.98","1":"41.98"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"44.07","1":"44.07"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"45.50","1":"45.50"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"45.14","1":"45.14"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"46.37","1":"46.37"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"44.78","1":"44.78"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"42.55","1":"42.55"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"40.63","1":"40.63"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"42.66","1":"42.66"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"44.15","1":"44.15"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"43.50","1":"43.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"41.34","1":"41.34"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"39.81","1":"39.81"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"39.55","1":"39.55"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"40.07","1":"40.07"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"42.07","1":"42.07"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"40.10","1":"40.10"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"41.69","1":"41.69"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"43.43","1":"43.43"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"44.09","1":"44.09"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"45.75","1":"45.75"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"43.47","1":"43.47"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"44.25","1":"44.25"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"43.80","1":"43.80"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"44.00","1":"44.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"43.50","1":"43.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"44.45","1":"44.45"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"43.20","1":"43.20"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"42.50","1":"42.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"44.50","1":"44.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"45.93","1":"45.93"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"47.78","1":"47.78"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"50.16","1":"50.16"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"52.66","1":"52.66"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"55.26","1":"55.26"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"52.77","1":"52.77"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"54.27","1":"54.27"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"51.76","1":"51.76"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"49.18","1":"49.18"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"47.51","1":"47.51"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"48.58","1":"48.58"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"49.66","1":"49.66"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"52.14","1":"52.14"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"54.74","1":"54.74"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"52.60","1":"52.60"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"52.35","1":"52.35"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"54.39","1":"54.39"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"55.20","1":"55.20"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"57.00","1":"57.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"55.02","1":"55.02"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"56.38","1":"56.38"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"55.99","1":"55.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"55.01","1":"55.01"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"54.01","1":"54.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"54.50","1":"54.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"54.00","1":"54.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"54.37","1":"54.37"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"54.01","1":"54.01"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"55.70","1":"55.70"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"53.63","1":"53.63"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"53.10","1":"53.10"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"52.25","1":"52.25"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"51.10","1":"51.10"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"49.31","1":"49.31"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"50.90","1":"50.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"50.56","1":"50.56"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"49.86","1":"49.86"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"49.51","1":"49.51"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"49.55","1":"49.55"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"49.27","1":"49.27"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"50.00","1":"50.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"49.00","1":"49.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"49.89","1":"49.89"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"51.79","1":"51.79"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"50.56","1":"50.56"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"50.56","1":"50.56"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"49.51","1":"49.51"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"50.00","1":"50.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"48.76","1":"48.76"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"48.59","1":"48.59"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"49.50","1":"49.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"48.90","1":"48.90"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"48.88","1":"48.88"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"49.88","1":"49.88"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"49.60","1":"49.60"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"49.95","1":"49.95"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"48.00","1":"48.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"48.95","1":"48.95"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"48.04","1":"48.04"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"47.00","1":"47.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"47.75","1":"47.75"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"46.40","1":"46.40"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"45.60","1":"45.60"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"46.94","1":"46.94"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"45.08","1":"45.08"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"46.49","1":"46.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"47.00","1":"47.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"47.42","1":"47.42"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"46.63","1":"46.63"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"47.49","1":"47.49"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"47.75","1":"47.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"47.75","1":"47.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"47.80","1":"47.80"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"48.69","1":"48.69"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"48.00","1":"48.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"48.80","1":"48.80"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"48.00","1":"48.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"47.80","1":"47.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"47.51","1":"47.51"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"46.84","1":"46.84"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"48.20","1":"48.20"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"46.85","1":"46.85"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"46.82","1":"46.82"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"47.49","1":"47.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"47.48","1":"47.48"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"46.50","1":"46.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"47.78","1":"47.78"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"46.75","1":"46.75"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"47.80","1":"47.80"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"48.50","1":"48.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"48.92","1":"48.92"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"50.00","1":"50.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"49.50","1":"49.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"49.79","1":"49.79"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"50.00","1":"50.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"51.00","1":"51.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"51.88","1":"51.88"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"52.00","1":"52.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"52.14","1":"52.14"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"52.00","1":"52.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"52.33","1":"52.33"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"51.99","1":"51.99"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"54.58","1":"54.58"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"57.30","1":"57.30"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"59.56","1":"59.56"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"58.28","1":"58.28"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"55.92","1":"55.92"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"55.42","1":"55.42"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"54.05","1":"54.05"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"53.51","1":"53.51"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"52.76","1":"52.76"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"52.80","1":"52.80"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"54.47","1":"54.47"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"54.05","1":"54.05"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"54.81","1":"54.81"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"52.48","1":"52.48"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"55.10","1":"55.10"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"57.85","1":"57.85"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"60.74","1":"60.74"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"61.53","1":"61.53"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"61.95","1":"61.95"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"60.69","1":"60.69"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"61.33","1":"61.33"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"63.92","1":"63.92"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"64.38","1":"64.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"66.92","1":"66.92"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"70.26","1":"70.26"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"72.00","1":"72.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"72.77","1":"72.77"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"72.85","1":"72.85"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"72.41","1":"72.41"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"73.95","1":"73.95"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"75.28","1":"75.28"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"75.79","1":"75.79"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"75.21","1":"75.21"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"75.31","1":"75.31"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"74.00","1":"74.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"72.46","1":"72.46"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"71.26","1":"71.26"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"71.60","1":"71.60"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"69.40","1":"69.40"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"69.99","1":"69.99"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"69.56","1":"69.56"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"68.65","1":"68.65"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"69.74","1":"69.74"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"69.54","1":"69.54"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"68.93","1":"68.93"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"67.99","1":"67.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"66.77","1":"66.77"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"66.41","1":"66.41"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"63.98","1":"63.98"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"63.10","1":"63.10"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"62.90","1":"62.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"65.24","1":"65.24"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"63.65","1":"63.65"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"62.61","1":"62.61"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"64.00","1":"64.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"60.80","1":"60.80"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"60.58","1":"60.58"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"61.76","1":"61.76"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"62.43","1":"62.43"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"62.83","1":"62.83"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"63.54","1":"63.54"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"60.38","1":"60.38"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"60.99","1":"60.99"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"62.04","1":"62.04"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"62.54","1":"62.54"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"62.30","1":"62.30"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"61.96","1":"61.96"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"62.65","1":"62.65"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"62.33","1":"62.33"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"62.00","1":"62.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"62.90","1":"62.90"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"62.99","1":"62.99"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"62.26","1":"62.26"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"61.70","1":"61.70"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"62.80","1":"62.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"62.01","1":"62.01"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"62.00","1":"62.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"62.60","1":"62.60"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"61.99","1":"61.99"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"59.90","1":"59.90"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"60.75","1":"60.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"61.56","1":"61.56"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"62.91","1":"62.91"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"62.99","1":"62.99"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"63.49","1":"63.49"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"62.40","1":"62.40"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"64.93","1":"64.93"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"64.40","1":"64.40"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"63.54","1":"63.54"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"63.10","1":"63.10"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"66.25","1":"66.25"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"66.32","1":"66.32"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"65.25","1":"65.25"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"64.18","1":"64.18"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"62.50","1":"62.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"60.85","1":"60.85"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"63.00","1":"63.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"59.85","1":"59.85"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"60.50","1":"60.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"61.51","1":"61.51"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"61.55","1":"61.55"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"62.75","1":"62.75"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"64.40","1":"64.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"64.41","1":"64.41"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"63.20","1":"63.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"62.50","1":"62.50"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"62.16","1":"62.16"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"61.13","1":"61.13"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"60.88","1":"60.88"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"61.98","1":"61.98"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"61.80","1":"61.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"64.12","1":"64.12"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"62.25","1":"62.25"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"64.40","1":"64.40"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"63.19","1":"63.19"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"63.18","1":"63.18"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"63.28","1":"63.28"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"63.95","1":"63.95"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"63.51","1":"63.51"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"64.43","1":"64.43"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"64.40","1":"64.40"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"63.98","1":"63.98"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"63.40","1":"63.40"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"64.03","1":"64.03"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"64.90","1":"64.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"64.59","1":"64.59"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"64.14","1":"64.14"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"64.90","1":"64.90"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"65.01","1":"65.01"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"65.11","1":"65.11"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"66.70","1":"66.70"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"66.33","1":"66.33"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"66.39","1":"66.39"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"66.99","1":"66.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"65.64","1":"65.64"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"65.99","1":"65.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"66.26","1":"66.26"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"66.69","1":"66.69"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"66.89","1":"66.89"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"65.06","1":"65.06"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"65.81","1":"65.81"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"66.01","1":"66.01"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"66.43","1":"66.43"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"66.79","1":"66.79"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"65.94","1":"65.94"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"66.00","1":"66.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"64.90","1":"64.90"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"64.00","1":"64.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"63.53","1":"63.53"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"63.00","1":"63.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"63.50","1":"63.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"63.89","1":"63.89"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"63.80","1":"63.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"63.91","1":"63.91"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"61.25","1":"61.25"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"61.53","1":"61.53"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"61.68","1":"61.68"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"61.50","1":"61.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"62.49","1":"62.49"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"63.48","1":"63.48"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"63.02","1":"63.02"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"63.04","1":"63.04"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"64.00","1":"64.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"64.00","1":"64.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"64.29","1":"64.29"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"64.85","1":"64.85"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"65.47","1":"65.47"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"65.15","1":"65.15"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"65.93","1":"65.93"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"65.93","1":"65.93"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"66.70","1":"66.70"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"65.15","1":"65.15"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"64.51","1":"64.51"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"65.10","1":"65.10"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"64.56","1":"64.56"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"65.73","1":"65.73"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"65.25","1":"65.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"65.85","1":"65.85"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"65.60","1":"65.60"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"66.00","1":"66.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"66.00","1":"66.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"66.97","1":"66.97"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"68.48","1":"68.48"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"69.10","1":"69.10"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"71.29","1":"71.29"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"71.99","1":"71.99"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"71.99","1":"71.99"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"71.73","1":"71.73"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"71.93","1":"71.93"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"71.99","1":"71.99"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"74.43","1":"74.43"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"76.00","1":"76.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"79.03","1":"79.03"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"77.84","1":"77.84"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"79.00","1":"79.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"77.44","1":"77.44"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"79.38","1":"79.38"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"77.34","1":"77.34"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"78.02","1":"78.02"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"78.25","1":"78.25"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"79.48","1":"79.48"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"80.00","1":"80.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"80.00","1":"80.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"78.15","1":"78.15"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"78.95","1":"78.95"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"79.80","1":"79.80"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"78.90","1":"78.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"78.45","1":"78.45"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"76.66","1":"76.66"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"78.00","1":"78.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"79.25","1":"79.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"77.11","1":"77.11"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"80.96","1":"80.96"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"83.89","1":"83.89"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"86.05","1":"86.05"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"86.65","1":"86.65"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"87.00","1":"87.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"85.80","1":"85.80"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"86.74","1":"86.74"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"87.45","1":"87.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"86.60","1":"86.60"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"86.12","1":"86.12"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"84.00","1":"84.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"84.87","1":"84.87"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"85.80","1":"85.80"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"85.79","1":"85.79"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"85.50","1":"85.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"87.19","1":"87.19"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"87.86","1":"87.86"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"87.49","1":"87.49"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"87.52","1":"87.52"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"86.95","1":"86.95"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"85.00","1":"85.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"88.71","1":"88.71"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"89.00","1":"89.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"88.54","1":"88.54"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"89.79","1":"89.79"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"89.20","1":"89.20"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"88.00","1":"88.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"87.75","1":"87.75"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"87.15","1":"87.15"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"89.86","1":"89.86"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"90.02","1":"90.02"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"91.23","1":"91.23"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"87.81","1":"87.81"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"87.11","1":"87.11"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"83.03","1":"83.03"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"84.13","1":"84.13"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"70.99","1":"70.99"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"71.85","1":"71.85"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"68.36","1":"68.36"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"70.04","1":"70.04"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"71.58","1":"71.58"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"71.63","1":"71.63"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"70.00","1":"70.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"69.25","1":"69.25"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"72.71","1":"72.71"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"72.30","1":"72.30"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"71.99","1":"71.99"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"71.15","1":"71.15"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"72.84","1":"72.84"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"71.63","1":"71.63"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"70.54","1":"70.54"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"70.54","1":"70.54"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"71.02","1":"71.02"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"71.54","1":"71.54"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"72.03","1":"72.03"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"70.23","1":"70.23"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"69.50","1":"69.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"70.93","1":"70.93"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"72.87","1":"72.87"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"74.90","1":"74.90"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"74.69","1":"74.69"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"74.69","1":"74.69"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"74.50","1":"74.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"72.66","1":"72.66"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"74.00","1":"74.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"75.82","1":"75.82"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"75.00","1":"75.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"75.00","1":"75.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"74.00","1":"74.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"74.00","1":"74.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"72.31","1":"72.31"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"74.00","1":"74.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"73.88","1":"73.88"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"73.88","1":"73.88"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"73.60","1":"73.60"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"73.60","1":"73.60"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"74.51","1":"74.51"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"74.51","1":"74.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"73.37","1":"73.37"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"72.14","1":"72.14"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"74.00","1":"74.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"74.00","1":"74.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"73.08","1":"73.08"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"73.08","1":"73.08"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"73.21","1":"73.21"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"74.53","1":"74.53"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"74.53","1":"74.53"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"74.57","1":"74.57"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"74.80","1":"74.80"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"74.80","1":"74.80"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"74.80","1":"74.80"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"74.80","1":"74.80"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"72.75","1":"72.75"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"73.50","1":"73.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"73.50","1":"73.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"73.50","1":"73.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"73.50","1":"73.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"74.00","1":"74.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"74.00","1":"74.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"74.50","1":"74.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"74.00","1":"74.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"74.00","1":"74.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"74.00","1":"74.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"76.03","1":"76.03"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"76.77","1":"76.77"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"80.50","1":"80.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"83.00","1":"83.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"82.75","1":"82.75"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"82.75","1":"82.75"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"78.90","1":"78.90"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"78.10","1":"78.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"78.97","1":"78.97"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"76.68","1":"76.68"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"78.47","1":"78.47"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"77.21","1":"77.21"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"76.80","1":"76.80"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"77.01","1":"77.01"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"77.00","1":"77.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"77.63","1":"77.63"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"80.25","1":"80.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"80.30","1":"80.30"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"83.95","1":"83.95"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"76.76","1":"76.76"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"80.59","1":"80.59"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"81.31","1":"81.31"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"80.51","1":"80.51"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"80.51","1":"80.51"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"80.60","1":"80.60"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"80.10","1":"80.10"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"80.95","1":"80.95"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"80.05","1":"80.05"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"80.67","1":"80.67"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"82.12","1":"82.12"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"86.19","1":"86.19"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"86.49","1":"86.49"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"86.41","1":"86.41"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"83.80","1":"83.80"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"83.41","1":"83.41"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"82.27","1":"82.27"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"80.90","1":"80.90"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"82.30","1":"82.30"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"82.08","1":"82.08"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"79.24","1":"79.24"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"80.59","1":"80.59"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"76.88","1":"76.88"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"78.54","1":"78.54"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"77.32","1":"77.32"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"78.85","1":"78.85"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"80.00","1":"80.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"79.44","1":"79.44"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"80.00","1":"80.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"79.72","1":"79.72"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"79.87","1":"79.87"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"80.00","1":"80.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"80.58","1":"80.58"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"84.59","1":"84.59"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"83.87","1":"83.87"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"85.06","1":"85.06"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"85.15","1":"85.15"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"86.75","1":"86.75"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"87.27","1":"87.27"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"87.05","1":"87.05"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"86.69","1":"86.69"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"86.73","1":"86.73"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"87.89","1":"87.89"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"87.89","1":"87.89"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"87.89","1":"87.89"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"84.85","1":"84.85"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"84.24","1":"84.24"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"85.21","1":"85.21"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"84.89","1":"84.89"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"84.58","1":"84.58"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"84.58","1":"84.58"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"82.26","1":"82.26"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"82.88","1":"82.88"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"82.88","1":"82.88"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"82.25","1":"82.25"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"82.25","1":"82.25"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"81.72","1":"81.72"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"82.08","1":"82.08"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"81.10","1":"81.10"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"81.63","1":"81.63"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"82.50","1":"82.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"82.50","1":"82.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"81.57","1":"81.57"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"81.77","1":"81.77"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"81.02","1":"81.02"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"80.81","1":"80.81"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"80.44","1":"80.44"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"79.82","1":"79.82"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"78.19","1":"78.19"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"80.43","1":"80.43"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"81.29","1":"81.29"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"82.33","1":"82.33"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"82.50","1":"82.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"83.00","1":"83.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"83.00","1":"83.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"82.75","1":"82.75"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"83.45","1":"83.45"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"83.01","1":"83.01"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"82.69","1":"82.69"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"82.69","1":"82.69"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"82.50","1":"82.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"82.50","1":"82.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"80.58","1":"80.58"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"82.42","1":"82.42"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"82.42","1":"82.42"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"82.00","1":"82.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"82.00","1":"82.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"82.00","1":"82.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"80.30","1":"80.30"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"80.00","1":"80.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"79.50","1":"79.50"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"79.00","1":"79.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"77.64","1":"77.64"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"77.64","1":"77.64"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"78.00","1":"78.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"78.00","1":"78.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"78.00","1":"78.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"77.00","1":"77.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"77.00","1":"77.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"77.00","1":"77.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"77.00","1":"77.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"74.46","1":"74.46"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"73.25","1":"73.25"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"74.18","1":"74.18"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"77.87","1":"77.87"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"80.80","1":"80.80"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"80.11","1":"80.11"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"78.11","1":"78.11"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"79.51","1":"79.51"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"77.66","1":"77.66"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"80.03","1":"80.03"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"79.83","1":"79.83"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"78.12","1":"78.12"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"78.62","1":"78.62"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"79.01","1":"79.01"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"81.40","1":"81.40"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"71.19","1":"71.19"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"70.17","1":"70.17"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"70.85","1":"70.85"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"69.97","1":"69.97"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"70.01","1":"70.01"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"67.96","1":"67.96"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"71.00","1":"71.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"73.66","1":"73.66"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"77.30","1":"77.30"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"81.16","1":"81.16"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"79.19","1":"79.19"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"77.01","1":"77.01"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"76.00","1":"76.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"76.00","1":"76.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"79.64","1":"79.64"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"79.64","1":"79.64"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"79.64","1":"79.64"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"78.50","1":"78.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"76.41","1":"76.41"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"76.50","1":"76.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"76.50","1":"76.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"76.60","1":"76.60"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"79.16","1":"79.16"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"79.00","1":"79.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"79.00","1":"79.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"82.95","1":"82.95"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"86.82","1":"86.82"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"87.03","1":"87.03"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"88.00","1":"88.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"86.99","1":"86.99"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"86.99","1":"86.99"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"88.10","1":"88.10"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"89.32","1":"89.32"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"89.42","1":"89.42"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"86.22","1":"86.22"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"86.50","1":"86.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"87.70","1":"87.70"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"89.68","1":"89.68"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"90.17","1":"90.17"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"89.63","1":"89.63"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"89.96","1":"89.96"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"89.96","1":"89.96"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"89.96","1":"89.96"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"89.45","1":"89.45"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"89.45","1":"89.45"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"86.18","1":"86.18"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"89.69","1":"89.69"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"89.69","1":"89.69"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"90.26","1":"90.26"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"90.58","1":"90.58"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"89.00","1":"89.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"87.02","1":"87.02"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"87.02","1":"87.02"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"88.00","1":"88.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"89.00","1":"89.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"90.00","1":"90.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"90.00","1":"90.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"93.48","1":"93.48"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"89.55","1":"89.55"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"88.22","1":"88.22"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"86.75","1":"86.75"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"86.75","1":"86.75"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"86.75","1":"86.75"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"84.50","1":"84.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"88.50","1":"88.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"86.07","1":"86.07"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"86.07","1":"86.07"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"86.62","1":"86.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"89.00","1":"89.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"89.15","1":"89.15"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"89.56","1":"89.56"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"89.09","1":"89.09"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"92.88","1":"92.88"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"90.89","1":"90.89"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"90.89","1":"90.89"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"90.00","1":"90.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"91.92","1":"91.92"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"91.92","1":"91.92"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"91.70","1":"91.70"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"95.53","1":"95.53"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"93.99","1":"93.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"93.99","1":"93.99"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"94.19","1":"94.19"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"94.19","1":"94.19"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"97.00","1":"97.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"97.50","1":"97.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"98.44","1":"98.44"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"99.00","1":"99.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"99.00","1":"99.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"100.58","1":"100.58"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"100.72","1":"100.72"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"100.97","1":"100.97"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"104.48","1":"104.48"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"101.00","1":"101.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"101.00","1":"101.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"103.36","1":"103.36"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"104.50","1":"104.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"106.52","1":"106.52"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"106.52","1":"106.52"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"106.52","1":"106.52"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"102.50","1":"102.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"106.05","1":"106.05"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"106.05","1":"106.05"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"102.00","1":"102.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"101.42","1":"101.42"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"103.85","1":"103.85"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"102.68","1":"102.68"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"104.00","1":"104.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"104.27","1":"104.27"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"104.70","1":"104.70"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"104.85","1":"104.85"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"105.00","1":"105.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"105.10","1":"105.10"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"106.49","1":"106.49"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"106.49","1":"106.49"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"107.25","1":"107.25"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"106.04","1":"106.04"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"106.04","1":"106.04"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"106.04","1":"106.04"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"102.00","1":"102.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"102.00","1":"102.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"97.80","1":"97.80"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"102.52","1":"102.52"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"102.85","1":"102.85"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"100.23","1":"100.23"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"100.59","1":"100.59"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"100.59","1":"100.59"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"102.75","1":"102.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"102.09","1":"102.09"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"102.22","1":"102.22"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"104.00","1":"104.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"104.82","1":"104.82"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"110.06","1":"110.06"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"113.29","1":"113.29"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"118.06","1":"118.06"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"117.33","1":"117.33"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"121.77","1":"121.77"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"121.77","1":"121.77"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"121.25","1":"121.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"121.25","1":"121.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"120.00","1":"120.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"117.00","1":"117.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"117.00","1":"117.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"122.85","1":"122.85"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"126.10","1":"126.10"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"128.00","1":"128.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"128.00","1":"128.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"129.99","1":"129.99"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"125.00","1":"125.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"125.00","1":"125.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"125.00","1":"125.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"124.50","1":"124.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"127.99","1":"127.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"128.00","1":"128.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"128.00","1":"128.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"126.00","1":"126.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"130.00","1":"130.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"128.00","1":"128.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"128.00","1":"128.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"129.79","1":"129.79"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"129.50","1":"129.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"129.50","1":"129.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"129.48","1":"129.48"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"132.45","1":"132.45"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"133.90","1":"133.90"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"128.93","1":"128.93"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"126.70","1":"126.70"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"124.15","1":"124.15"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"126.00","1":"126.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"120.00","1":"120.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"116.00","1":"116.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"117.20","1":"117.20"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"117.20","1":"117.20"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"115.80","1":"115.80"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"117.95","1":"117.95"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"112.06","1":"112.06"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"103.29","1":"103.29"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"104.75","1":"104.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"99.99","1":"99.99"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"97.29","1":"97.29"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"96.00","1":"96.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"91.20","1":"91.20"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"91.00","1":"91.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"91.50","1":"91.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"97.25","1":"97.25"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"102.02","1":"102.02"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"96.05","1":"96.05"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"92.02","1":"92.02"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"91.04","1":"91.04"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"90.75","1":"90.75"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"93.50","1":"93.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"98.00","1":"98.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"97.28","1":"97.28"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"97.90","1":"97.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"98.75","1":"98.75"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"98.75","1":"98.75"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"93.82","1":"93.82"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"96.49","1":"96.49"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"94.83","1":"94.83"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"94.00","1":"94.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"94.00","1":"94.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"94.00","1":"94.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"92.47","1":"92.47"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"94.13","1":"94.13"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"90.51","1":"90.51"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"90.10","1":"90.10"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"90.50","1":"90.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"90.50","1":"90.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"91.50","1":"91.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"86.94","1":"86.94"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"88.00","1":"88.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"89.76","1":"89.76"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"88.75","1":"88.75"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"88.75","1":"88.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"85.00","1":"85.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"87.76","1":"87.76"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"88.99","1":"88.99"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"89.12","1":"89.12"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"91.50","1":"91.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"91.50","1":"91.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"89.69","1":"89.69"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"89.98","1":"89.98"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"92.67","1":"92.67"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"92.67","1":"92.67"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"90.00","1":"90.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"90.50","1":"90.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"91.10","1":"91.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"94.50","1":"94.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"97.77","1":"97.77"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"99.63","1":"99.63"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"98.50","1":"98.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"98.50","1":"98.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"99.42","1":"99.42"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"104.04","1":"104.04"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"105.01","1":"105.01"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"101.33","1":"101.33"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"102.00","1":"102.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"103.64","1":"103.64"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"103.64","1":"103.64"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"106.99","1":"106.99"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"108.95","1":"108.95"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"107.95","1":"107.95"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"106.85","1":"106.85"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"102.86","1":"102.86"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"106.98","1":"106.98"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"108.37","1":"108.37"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"108.37","1":"108.37"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"103.56","1":"103.56"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"107.93","1":"107.93"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"112.77","1":"112.77"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"118.02","1":"118.02"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"117.00","1":"117.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"111.16","1":"111.16"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"111.16","1":"111.16"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"108.00","1":"108.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"110.00","1":"110.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"115.50","1":"115.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"121.27","1":"121.27"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"127.00","1":"127.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"133.00","1":"133.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"130.50","1":"130.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"132.19","1":"132.19"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"130.98","1":"130.98"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"134.39","1":"134.39"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"133.80","1":"133.80"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"128.67","1":"128.67"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"130.00","1":"130.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"130.00","1":"130.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"125.20","1":"125.20"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"125.12","1":"125.12"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"129.99","1":"129.99"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"125.00","1":"125.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"131.25","1":"131.25"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"137.81","1":"137.81"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"137.81","1":"137.81"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"133.05","1":"133.05"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"133.05","1":"133.05"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"139.61","1":"139.61"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"144.50","1":"144.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"149.82","1":"149.82"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"145.00","1":"145.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"139.01","1":"139.01"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"137.02","1":"137.02"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"134.00","1":"134.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"139.99","1":"139.99"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"138.00","1":"138.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"133.25","1":"133.25"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"126.62","1":"126.62"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"126.62","1":"126.62"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"132.90","1":"132.90"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"132.90","1":"132.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"136.90","1":"136.90"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"136.90","1":"136.90"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"136.90","1":"136.90"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"137.00","1":"137.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"133.00","1":"133.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"134.21","1":"134.21"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"140.00","1":"140.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"146.95","1":"146.95"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"145.00","1":"145.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"149.25","1":"149.25"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"149.00","1":"149.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"147.75","1":"147.75"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"145.01","1":"145.01"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"152.26","1":"152.26"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"159.87","1":"159.87"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"167.86","1":"167.86"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"166.03","1":"166.03"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"174.20","1":"174.20"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"172.00","1":"172.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"170.27","1":"170.27"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"177.02","1":"177.02"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"176.51","1":"176.51"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"183.00","1":"183.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"183.68","1":"183.68"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"184.35","1":"184.35"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"193.56","1":"193.56"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"203.23","1":"203.23"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"213.39","1":"213.39"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"222.99","1":"222.99"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"222.99","1":"222.99"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"211.85","1":"211.85"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"203.13","1":"203.13"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"192.98","1":"192.98"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"194.95","1":"194.95"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"204.69","1":"204.69"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"214.92","1":"214.92"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"210.25","1":"210.25"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"209.07","1":"209.07"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"211.03","1":"211.03"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"219.18","1":"219.18"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"221.25","1":"221.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"218.00","1":"218.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"217.50","1":"217.50"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"213.61","1":"213.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"224.29","1":"224.29"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"216.37","1":"216.37"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"217.00","1":"217.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"206.81","1":"206.81"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"214.00","1":"214.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"208.57","1":"208.57"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"202.50","1":"202.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"199.04","1":"199.04"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"190.10","1":"190.10"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"181.49","1":"181.49"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"173.48","1":"173.48"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"180.37","1":"180.37"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"171.36","1":"171.36"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"163.36","1":"163.36"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"163.36","1":"163.36"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"169.00","1":"169.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"174.90","1":"174.90"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"183.64","1":"183.64"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"188.49","1":"188.49"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"182.90","1":"182.90"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"175.00","1":"175.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"170.00","1":"170.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"178.50","1":"178.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"186.00","1":"186.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"180.00","1":"180.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"187.08","1":"187.08"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"184.99","1":"184.99"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"184.32","1":"184.32"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"180.00","1":"180.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"183.01","1":"183.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"183.01","1":"183.01"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"182.00","1":"182.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"188.00","1":"188.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"191.26","1":"191.26"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"189.24","1":"189.24"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"189.24","1":"189.24"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"193.60","1":"193.60"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"190.83","1":"190.83"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"190.00","1":"190.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"195.00","1":"195.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"203.99","1":"203.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"204.98","1":"204.98"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"211.60","1":"211.60"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"213.00","1":"213.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"209.01","1":"209.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"210.50","1":"210.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"218.00","1":"218.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"217.25","1":"217.25"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"215.50","1":"215.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"210.00","1":"210.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"211.20","1":"211.20"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"216.00","1":"216.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"210.00","1":"210.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"209.92","1":"209.92"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"220.41","1":"220.41"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"214.00","1":"214.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"216.00","1":"216.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"215.00","1":"215.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"223.34","1":"223.34"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"223.34","1":"223.34"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"223.34","1":"223.34"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"225.00","1":"225.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"224.13","1":"224.13"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"222.00","1":"222.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"222.00","1":"222.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"222.00","1":"222.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"221.77","1":"221.77"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"220.58","1":"220.58"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"215.60","1":"215.60"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"213.88","1":"213.88"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"216.00","1":"216.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"215.00","1":"215.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"210.60","1":"210.60"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"210.09","1":"210.09"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"209.80","1":"209.80"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"208.00","1":"208.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"208.00","1":"208.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"211.06","1":"211.06"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"210.01","1":"210.01"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"204.01","1":"204.01"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"204.00","1":"204.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"205.50","1":"205.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"204.00","1":"204.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"200.92","1":"200.92"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"210.96","1":"210.96"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"206.51","1":"206.51"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"204.50","1":"204.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"200.50","1":"200.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"200.50","1":"200.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"193.62","1":"193.62"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"188.00","1":"188.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"196.12","1":"196.12"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"190.06","1":"190.06"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"199.56","1":"199.56"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"202.76","1":"202.76"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"196.62","1":"196.62"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"200.00","1":"200.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"200.00","1":"200.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"201.07","1":"201.07"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"198.00","1":"198.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"197.79","1":"197.79"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"187.98","1":"187.98"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"194.00","1":"194.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"194.00","1":"194.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"194.36","1":"194.36"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"194.00","1":"194.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"191.00","1":"191.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"195.00","1":"195.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"190.00","1":"190.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"195.00","1":"195.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"190.00","1":"190.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"199.02","1":"199.02"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"201.50","1":"201.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"197.00","1":"197.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"202.83","1":"202.83"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"199.01","1":"199.01"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"204.63","1":"204.63"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"204.63","1":"204.63"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"204.00","1":"204.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"204.00","1":"204.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"204.00","1":"204.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"198.44","1":"198.44"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"195.50","1":"195.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"205.27","1":"205.27"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"204.38","1":"204.38"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"205.00","1":"205.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"204.99","1":"204.99"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"205.00","1":"205.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"212.40","1":"212.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"223.02","1":"223.02"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"234.17","1":"234.17"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"245.87","1":"245.87"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"258.16","1":"258.16"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"271.06","1":"271.06"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"284.61","1":"284.61"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"289.34","1":"289.34"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"280.35","1":"280.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"278.46","1":"278.46"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"287.70","1":"287.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"298.80","1":"298.80"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"299.00","1":"299.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"313.95","1":"313.95"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"329.64","1":"329.64"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"345.50","1":"345.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"345.00","1":"345.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"348.56","1":"348.56"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"340.40","1":"340.40"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"343.93","1":"343.93"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"329.91","1":"329.91"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"313.53","1":"313.53"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"310.70","1":"310.70"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"314.50","1":"314.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"313.72","1":"313.72"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"325.32","1":"325.32"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"325.67","1":"325.67"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"329.00","1":"329.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"336.31","1":"336.31"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"329.00","1":"329.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"313.59","1":"313.59"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"319.00","1":"319.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"303.27","1":"303.27"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"300.00","1":"300.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"303.00","1":"303.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"300.05","1":"300.05"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"315.05","1":"315.05"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"330.80","1":"330.80"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"341.33","1":"341.33"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"330.00","1":"330.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"322.00","1":"322.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"338.10","1":"338.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"350.79","1":"350.79"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"352.00","1":"352.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"345.00","1":"345.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"343.00","1":"343.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"344.83","1":"344.83"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"335.00","1":"335.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"320.00","1":"320.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"326.04","1":"326.04"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"324.99","1":"324.99"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"321.53","1":"321.53"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"320.13","1":"320.13"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"311.10","1":"311.10"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"313.50","1":"313.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"320.00","1":"320.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"317.69","1":"317.69"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"316.35","1":"316.35"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"300.54","1":"300.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"290.33","1":"290.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"301.21","1":"301.21"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"298.10","1":"298.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"303.22","1":"303.22"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"298.01","1":"298.01"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"299.00","1":"299.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"300.98","1":"300.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"298.99","1":"298.99"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"304.42","1":"304.42"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"300.01","1":"300.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"300.01","1":"300.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"300.18","1":"300.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"296.00","1":"296.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"285.00","1":"285.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"270.75","1":"270.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"277.00","1":"277.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"268.86","1":"268.86"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"270.00","1":"270.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"268.05","1":"268.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"274.88","1":"274.88"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"278.86","1":"278.86"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"275.64","1":"275.64"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"275.01","1":"275.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"279.98","1":"279.98"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"277.00","1":"277.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"281.00","1":"281.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"278.00","1":"278.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"275.21","1":"275.21"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"282.84","1":"282.84"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"282.00","1":"282.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"275.01","1":"275.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"275.00","1":"275.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"275.00","1":"275.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"263.12","1":"263.12"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"263.98","1":"263.98"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"260.00","1":"260.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"260.00","1":"260.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"247.00","1":"247.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"235.02","1":"235.02"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"226.51","1":"226.51"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"231.50","1":"231.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"230.00","1":"230.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"238.50","1":"238.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"241.55","1":"241.55"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"241.55","1":"241.55"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"251.34","1":"251.34"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"262.99","1":"262.99"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"269.00","1":"269.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"265.00","1":"265.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"264.99","1":"264.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"260.00","1":"260.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"255.00","1":"255.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"255.00","1":"255.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"267.75","1":"267.75"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"259.93","1":"259.93"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"253.00","1":"253.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"248.91","1":"248.91"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"253.47","1":"253.47"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"259.95","1":"259.95"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"250.17","1":"250.17"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"262.67","1":"262.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"275.80","1":"275.80"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"282.02","1":"282.02"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"275.33","1":"275.33"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"288.94","1":"288.94"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"301.72","1":"301.72"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"305.00","1":"305.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"308.00","1":"308.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"307.00","1":"307.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"315.02","1":"315.02"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"312.99","1":"312.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"321.34","1":"321.34"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"320.00","1":"320.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"312.75","1":"312.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"321.25","1":"321.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"318.00","1":"318.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"302.05","1":"302.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"307.78","1":"307.78"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"308.03","1":"308.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"304.01","1":"304.01"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"306.00","1":"306.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"310.50","1":"310.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"313.00","1":"313.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"313.00","1":"313.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"317.00","1":"317.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"314.00","1":"314.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"314.00","1":"314.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"317.00","1":"317.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"320.23","1":"320.23"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"314.40","1":"314.40"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"326.99","1":"326.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"329.33","1":"329.33"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"333.00","1":"333.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"335.09","1":"335.09"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"343.26","1":"343.26"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"349.00","1":"349.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"353.48","1":"353.48"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"354.75","1":"354.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"337.61","1":"337.61"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"339.74","1":"339.74"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"336.00","1":"336.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"330.00","1":"330.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"331.00","1":"331.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"329.99","1":"329.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"325.00","1":"325.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"317.00","1":"317.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"323.00","1":"323.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"323.00","1":"323.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"322.00","1":"322.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"304.00","1":"304.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"305.00","1":"305.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"308.00","1":"308.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"305.00","1":"305.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"310.00","1":"310.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"310.00","1":"310.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"310.00","1":"310.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"305.11","1":"305.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"305.00","1":"305.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"304.99","1":"304.99"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"290.90","1":"290.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"304.00","1":"304.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"309.00","1":"309.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"304.00","1":"304.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"301.25","1":"301.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"299.90","1":"299.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"300.00","1":"300.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"296.29","1":"296.29"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"295.00","1":"295.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"309.70","1":"309.70"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"305.00","1":"305.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"300.05","1":"300.05"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"290.00","1":"290.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"302.00","1":"302.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"302.50","1":"302.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"304.00","1":"304.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"303.00","1":"303.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"303.55","1":"303.55"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"309.00","1":"309.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"306.50","1":"306.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"315.00","1":"315.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"320.00","1":"320.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"328.00","1":"328.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"332.50","1":"332.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"330.00","1":"330.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"320.51","1":"320.51"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"320.00","1":"320.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"320.01","1":"320.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"316.01","1":"316.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"313.10","1":"313.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"316.00","1":"316.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"310.00","1":"310.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"305.00","1":"305.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"310.00","1":"310.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"316.00","1":"316.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"320.00","1":"320.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"314.00","1":"314.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"323.00","1":"323.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"323.00","1":"323.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"306.85","1":"306.85"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"293.26","1":"293.26"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"296.00","1":"296.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"309.79","1":"309.79"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"323.19","1":"323.19"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"320.00","1":"320.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"320.00","1":"320.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"334.98","1":"334.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"318.24","1":"318.24"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"302.33","1":"302.33"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"303.00","1":"303.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"304.00","1":"304.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"306.00","1":"306.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"305.00","1":"305.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"301.00","1":"301.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"295.00","1":"295.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"300.06","1":"300.06"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"299.00","1":"299.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"290.00","1":"290.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"294.00","1":"294.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"276.01","1":"276.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"262.21","1":"262.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"275.32","1":"275.32"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"275.80","1":"275.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"282.24","1":"282.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"294.99","1":"294.99"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"309.73","1":"309.73"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"325.21","1":"325.21"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"341.47","1":"341.47"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"339.78","1":"339.78"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"336.00","1":"336.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"340.11","1":"340.11"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"340.00","1":"340.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"342.01","1":"342.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"347.87","1":"347.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"364.68","1":"364.68"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"382.91","1":"382.91"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"399.52","1":"399.52"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"379.55","1":"379.55"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"360.58","1":"360.58"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"357.17","1":"357.17"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"373.08","1":"373.08"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"379.00","1":"379.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"387.45","1":"387.45"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"389.00","1":"389.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"390.04","1":"390.04"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"395.00","1":"395.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"380.01","1":"380.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"389.99","1":"389.99"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"398.00","1":"398.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"382.00","1":"382.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"361.00","1":"361.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"379.05","1":"379.05"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"390.00","1":"390.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"384.99","1":"384.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"380.00","1":"380.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"379.99","1":"379.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"372.00","1":"372.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"365.01","1":"365.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"368.55","1":"368.55"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"377.25","1":"377.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"389.90","1":"389.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"375.55","1":"375.55"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"372.00","1":"372.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"373.00","1":"373.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"370.00","1":"370.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"375.00","1":"375.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"364.00","1":"364.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"369.99","1":"369.99"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"365.26","1":"365.26"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"365.00","1":"365.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"365.00","1":"365.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"367.25","1":"367.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"369.67","1":"369.67"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"371.18","1":"371.18"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"380.53","1":"380.53"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"378.39","1":"378.39"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"381.21","1":"381.21"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"394.90","1":"394.90"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"383.03","1":"383.03"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"390.00","1":"390.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"385.99","1":"385.99"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"391.33","1":"391.33"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"395.02","1":"395.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"386.00","1":"386.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"398.50","1":"398.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"404.75","1":"404.75"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"389.00","1":"389.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"385.01","1":"385.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"399.90","1":"399.90"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"404.00","1":"404.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"410.07","1":"410.07"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"417.50","1":"417.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"418.85","1":"418.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"416.00","1":"416.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"434.50","1":"434.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"441.00","1":"441.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"434.36","1":"434.36"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"435.01","1":"435.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"439.85","1":"439.85"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"435.00","1":"435.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"441.00","1":"441.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"448.00","1":"448.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"449.99","1":"449.99"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"445.00","1":"445.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"447.66","1":"447.66"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"449.99","1":"449.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"459.99","1":"459.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"454.99","1":"454.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"444.44","1":"444.44"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"439.98","1":"439.98"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"440.00","1":"440.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"443.00","1":"443.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"449.99","1":"449.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"430.00","1":"430.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"445.00","1":"445.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"430.00","1":"430.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"439.99","1":"439.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"439.00","1":"439.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"437.85","1":"437.85"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"445.00","1":"445.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"440.00","1":"440.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"441.00","1":"441.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"440.00","1":"440.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"444.00","1":"444.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"449.99","1":"449.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"450.00","1":"450.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"465.00","1":"465.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"468.00","1":"468.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"474.90","1":"474.90"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"464.71","1":"464.71"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"464.00","1":"464.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"474.18","1":"474.18"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"460.00","1":"460.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"464.98","1":"464.98"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"460.50","1":"460.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"465.00","1":"465.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"480.00","1":"480.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"504.00","1":"504.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"517.50","1":"517.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"530.00","1":"530.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"520.00","1":"520.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"539.01","1":"539.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"540.00","1":"540.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"535.00","1":"535.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"541.00","1":"541.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"559.99","1":"559.99"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"560.00","1":"560.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"540.01","1":"540.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"565.00","1":"565.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"550.00","1":"550.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"558.00","1":"558.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"549.99","1":"549.99"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"559.50","1":"559.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"548.90","1":"548.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"548.85","1":"548.85"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"559.90","1":"559.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"531.91","1":"531.91"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"558.43","1":"558.43"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"586.35","1":"586.35"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"581.01","1":"581.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"575.00","1":"575.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"546.25","1":"546.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"542.00","1":"542.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"548.99","1":"548.99"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"544.00","1":"544.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"527.46","1":"527.46"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"525.00","1":"525.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"524.99","1":"524.99"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"522.50","1":"522.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"532.47","1":"532.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"559.09","1":"559.09"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"561.61","1":"561.61"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"579.43","1":"579.43"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"585.00","1":"585.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"614.25","1":"614.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"616.56","1":"616.56"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"605.48","1":"605.48"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"575.51","1":"575.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"589.75","1":"589.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"578.82","1":"578.82"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"585.22","1":"585.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"570.00","1":"570.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"575.90","1":"575.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"570.00","1":"570.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"560.00","1":"560.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"549.16","1":"549.16"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"546.99","1":"546.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"555.00","1":"555.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"546.26","1":"546.26"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"544.52","1":"544.52"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"545.00","1":"545.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"549.99","1":"549.99"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"544.99","1":"544.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"540.00","1":"540.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"540.00","1":"540.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"540.00","1":"540.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"534.90","1":"534.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"540.00","1":"540.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"538.50","1":"538.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"514.60","1":"514.60"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"529.50","1":"529.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"519.99","1":"519.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"529.80","1":"529.80"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"511.00","1":"511.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"533.90","1":"533.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"530.00","1":"530.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"529.40","1":"529.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"519.90","1":"519.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"514.30","1":"514.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"512.99","1":"512.99"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"498.00","1":"498.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"486.19","1":"486.19"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"490.00","1":"490.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"502.00","1":"502.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"500.00","1":"500.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"490.01","1":"490.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"490.01","1":"490.01"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"495.00","1":"495.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"505.00","1":"505.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"519.00","1":"519.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"523.76","1":"523.76"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"549.94","1":"549.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"532.42","1":"532.42"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"523.15","1":"523.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"533.97","1":"533.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"525.64","1":"525.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"501.00","1":"501.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"509.99","1":"509.99"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"475.00","1":"475.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"463.01","1":"463.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"442.64","1":"442.64"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"440.00","1":"440.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"432.50","1":"432.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"451.00","1":"451.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"429.40","1":"429.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"410.00","1":"410.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"399.00","1":"399.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"403.00","1":"403.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"423.00","1":"423.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"423.00","1":"423.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"401.85","1":"401.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"394.25","1":"394.25"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"400.00","1":"400.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"380.00","1":"380.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"361.00","1":"361.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"361.00","1":"361.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"342.96","1":"342.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"360.10","1":"360.10"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"378.00","1":"378.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"380.00","1":"380.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"385.00","1":"385.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"370.00","1":"370.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"380.00","1":"380.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"361.00","1":"361.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"365.00","1":"365.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"350.00","1":"350.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"340.00","1":"340.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"357.00","1":"357.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"355.00","1":"355.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"356.00","1":"356.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"351.50","1":"351.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"367.50","1":"367.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"370.00","1":"370.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"370.00","1":"370.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"351.50","1":"351.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"332.51","1":"332.51"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"339.99","1":"339.99"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"326.51","1":"326.51"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"329.99","1":"329.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"345.00","1":"345.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"360.00","1":"360.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"378.00","1":"378.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"359.10","1":"359.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"355.00","1":"355.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"337.25","1":"337.25"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"354.00","1":"354.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"337.00","1":"337.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"323.00","1":"323.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"339.00","1":"339.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"326.00","1":"326.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"342.00","1":"342.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"335.00","1":"335.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"328.76","1":"328.76"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"330.00","1":"330.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"325.00","1":"325.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"329.99","1":"329.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"330.00","1":"330.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"335.01","1":"335.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"335.00","1":"335.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"339.50","1":"339.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"350.00","1":"350.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"355.00","1":"355.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"350.00","1":"350.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"342.00","1":"342.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"342.00","1":"342.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"358.00","1":"358.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"340.10","1":"340.10"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"353.99","1":"353.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"345.00","1":"345.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"327.75","1":"327.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"335.00","1":"335.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"318.31","1":"318.31"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"329.95","1":"329.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"313.46","1":"313.46"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"313.80","1":"313.80"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"294.60","1":"294.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"275.90","1":"275.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"289.69","1":"289.69"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"304.05","1":"304.05"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"319.25","1":"319.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"335.21","1":"335.21"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"330.00","1":"330.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"329.97","1":"329.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"329.99","1":"329.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"329.99","1":"329.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"314.23","1":"314.23"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"298.52","1":"298.52"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"304.95","1":"304.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"289.74","1":"289.74"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"294.99","1":"294.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"293.99","1":"293.99"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"289.98","1":"289.98"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"287.49","1":"287.49"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"289.88","1":"289.88"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"289.98","1":"289.98"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"300.00","1":"300.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"292.49","1":"292.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"294.98","1":"294.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"284.99","1":"284.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"274.89","1":"274.89"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"278.98","1":"278.98"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"291.24","1":"291.24"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"298.32","1":"298.32"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"294.95","1":"294.95"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"294.95","1":"294.95"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"288.89","1":"288.89"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"288.85","1":"288.85"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"284.49","1":"284.49"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"284.99","1":"284.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"284.00","1":"284.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"279.99","1":"279.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"274.95","1":"274.95"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"265.00","1":"265.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"258.57","1":"258.57"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"269.99","1":"269.99"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"280.02","1":"280.02"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"269.99","1":"269.99"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"279.99","1":"279.99"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"289.25","1":"289.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"299.98","1":"299.98"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"0.00","1":"0.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"298.98","1":"298.98"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"284.04","1":"284.04"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"299.99","1":"299.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"289.24","1":"289.24"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"287.61","1":"287.61"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"290.14","1":"290.14"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"280.01","1":"280.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"284.85","1":"284.85"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"295.18","1":"295.18"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"289.75","1":"289.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"301.74","1":"301.74"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"286.66","1":"286.66"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"300.99","1":"300.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"303.24","1":"303.24"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"295.00","1":"295.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"303.62","1":"303.62"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"303.09","1":"303.09"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"287.97","1":"287.97"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"301.58","1":"301.58"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"313.49","1":"313.49"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"318.30","1":"318.30"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"314.89","1":"314.89"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"302.84","1":"302.84"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"316.32","1":"316.32"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"316.32","1":"316.32"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"300.51","1":"300.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"285.49","1":"285.49"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"271.22","1":"271.22"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"257.66","1":"257.66"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"244.78","1":"244.78"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"257.01","1":"257.01"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"269.64","1":"269.64"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"283.00","1":"283.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"273.25","1":"273.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"259.59","1":"259.59"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"272.56","1":"272.56"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"286.17","1":"286.17"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"292.17","1":"292.17"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"302.61","1":"302.61"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"314.00","1":"314.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"298.30","1":"298.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"299.71","1":"299.71"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"284.74","1":"284.74"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"292.23","1":"292.23"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"280.00","1":"280.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"289.33","1":"289.33"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"286.00","1":"286.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"289.91","1":"289.91"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"290.00","1":"290.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"290.00","1":"290.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"275.81","1":"275.81"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"262.04","1":"262.04"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"275.14","1":"275.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"288.13","1":"288.13"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"274.08","1":"274.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"279.90","1":"279.90"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"280.00","1":"280.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"290.03","1":"290.03"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"299.00","1":"299.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"303.20","1":"303.20"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"295.00","1":"295.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"301.00","1":"301.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"306.09","1":"306.09"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"304.99","1":"304.99"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"319.00","1":"319.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"307.00","1":"307.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"300.00","1":"300.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"312.00","1":"312.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"320.00","1":"320.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"325.00","1":"325.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"330.00","1":"330.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"335.00","1":"335.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"337.10","1":"337.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"341.00","1":"341.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"349.89","1":"349.89"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"332.40","1":"332.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"335.00","1":"335.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"338.00","1":"338.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"329.80","1":"329.80"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"338.00","1":"338.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"338.00","1":"338.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"321.64","1":"321.64"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"330.83","1":"330.83"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"337.90","1":"337.90"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"338.00","1":"338.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"355.00","1":"355.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"360.00","1":"360.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"353.50","1":"353.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"350.11","1":"350.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"355.00","1":"355.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"340.00","1":"340.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"349.98","1":"349.98"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"348.88","1":"348.88"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"350.00","1":"350.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"329.01","1":"329.01"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"309.27","1":"309.27"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"289.17","1":"289.17"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"270.38","1":"270.38"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"267.50","1":"267.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"286.15","1":"286.15"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"302.00","1":"302.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"299.00","1":"299.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"298.00","1":"298.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"279.97","1":"279.97"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"275.00","1":"275.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"270.00","1":"270.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"280.69","1":"280.69"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"287.34","1":"287.34"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"265.79","1":"265.79"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"252.00","1":"252.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"264.46","1":"264.46"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"259.90","1":"259.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"259.90","1":"259.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"269.99","1":"269.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"260.00","1":"260.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"259.07","1":"259.07"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"235.88","1":"235.88"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"247.25","1":"247.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"265.70","1":"265.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"280.00","1":"280.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"259.00","1":"259.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"245.44","1":"245.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"240.39","1":"240.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"239.00","1":"239.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"239.00","1":"239.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"234.00","1":"234.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"212.55","1":"212.55"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"226.90","1":"226.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"227.27","1":"227.27"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"234.90","1":"234.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"224.20","1":"224.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"227.51","1":"227.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"226.90","1":"226.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"227.00","1":"227.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"225.01","1":"225.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"225.01","1":"225.01"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"241.88","1":"241.88"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"243.19","1":"243.19"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"244.75","1":"244.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"244.00","1":"244.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"245.00","1":"245.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"226.63","1":"226.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"226.63","1":"226.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"236.44","1":"236.44"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"230.31","1":"230.31"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"230.32","1":"230.32"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"224.57","1":"224.57"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"230.00","1":"230.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"228.05","1":"228.05"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"224.00","1":"224.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"224.01","1":"224.01"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"221.01","1":"221.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"217.61","1":"217.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"217.20","1":"217.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"217.00","1":"217.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"210.00","1":"210.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"223.83","1":"223.83"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"227.78","1":"227.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"228.75","1":"228.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"228.86","1":"228.86"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"228.86","1":"228.86"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"230.76","1":"230.76"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"237.98","1":"237.98"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"239.00","1":"239.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"239.00","1":"239.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"231.54","1":"231.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"217.00","1":"217.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"233.00","1":"233.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"233.00","1":"233.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"237.49","1":"237.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"237.49","1":"237.49"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"233.50","1":"233.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"230.50","1":"230.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"221.01","1":"221.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"227.99","1":"227.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"232.75","1":"232.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"228.00","1":"228.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"228.33","1":"228.33"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"233.80","1":"233.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"228.01","1":"228.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"223.05","1":"223.05"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"228.99","1":"228.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"217.01","1":"217.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"222.00","1":"222.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"218.99","1":"218.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"216.14","1":"216.14"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"215.02","1":"215.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"228.65","1":"228.65"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"236.37","1":"236.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"231.21","1":"231.21"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"233.01","1":"233.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.00","1":"229.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"225.56","1":"225.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"228.66","1":"228.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"226.33","1":"226.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"221.99","1":"221.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"232.50","1":"232.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"240.50","1":"240.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"233.08","1":"233.08"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"233.08","1":"233.08"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"225.56","1":"225.56"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"233.00","1":"233.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"225.00","1":"225.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"230.00","1":"230.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"232.69","1":"232.69"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"229.73","1":"229.73"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"232.00","1":"232.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"230.00","1":"230.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"229.60","1":"229.60"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"229.60","1":"229.60"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"234.99","1":"234.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"217.81","1":"217.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"223.00","1":"223.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"224.00","1":"224.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"224.00","1":"224.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"220.01","1":"220.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"209.50","1":"209.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"225.21","1":"225.21"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"229.00","1":"229.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"235.00","1":"235.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"231.28","1":"231.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"226.06","1":"226.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"226.00","1":"226.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"229.99","1":"229.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"228.00","1":"228.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"230.17","1":"230.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"225.20","1":"225.20"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"225.20","1":"225.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"233.98","1":"233.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"226.06","1":"226.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"223.00","1":"223.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"223.00","1":"223.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"221.01","1":"221.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"221.11","1":"221.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"220.44","1":"220.44"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"225.87","1":"225.87"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"230.33","1":"230.33"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"239.98","1":"239.98"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"226.00","1":"226.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"221.50","1":"221.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"215.00","1":"215.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"216.00","1":"216.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"225.00","1":"225.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"214.00","1":"214.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"214.00","1":"214.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"206.00","1":"206.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"190.60","1":"190.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"199.00","1":"199.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"207.00","1":"207.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"196.00","1":"196.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"207.00","1":"207.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"211.00","1":"211.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"195.18","1":"195.18"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"209.81","1":"209.81"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"209.00","1":"209.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"209.00","1":"209.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"193.46","1":"193.46"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"207.96","1":"207.96"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"214.46","1":"214.46"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"230.54","1":"230.54"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"247.83","1":"247.83"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"278.00","1":"278.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"287.00","1":"287.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"252.11","1":"252.11"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"241.00","1":"241.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"227.00","1":"227.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"224.99","1":"224.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"229.88","1":"229.88"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"227.01","1":"227.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"244.98","1":"244.98"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"235.20","1":"235.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"224.78","1":"224.78"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"210.38","1":"210.38"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"213.99","1":"213.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"217.00","1":"217.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"205.01","1":"205.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"214.99","1":"214.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"224.50","1":"224.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"225.00","1":"225.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"211.01","1":"211.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"218.99","1":"218.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"205.01","1":"205.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"216.00","1":"216.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"215.99","1":"215.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"204.01","1":"204.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"205.01","1":"205.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"216.08","1":"216.08"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"216.00","1":"216.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"225.00","1":"225.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"216.00","1":"216.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"210.00","1":"210.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"207.00","1":"207.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"193.00","1":"193.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"195.00","1":"195.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"195.00","1":"195.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"231.12","1":"231.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"248.45","1":"248.45"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"247.99","1":"247.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"242.00","1":"242.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"239.00","1":"239.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"231.12","1":"231.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"236.50","1":"236.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"247.00","1":"247.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"227.99","1":"227.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"229.99","1":"229.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"225.01","1":"225.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"234.00","1":"234.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"241.00","1":"241.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"240.00","1":"240.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"240.00","1":"240.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"245.02","1":"245.02"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"252.49","1":"252.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"253.00","1":"253.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"255.00","1":"255.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"260.00","1":"260.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"260.00","1":"260.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"279.50","1":"279.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"290.00","1":"290.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"311.75","1":"311.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"335.13","1":"335.13"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"360.26","1":"360.26"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"387.27","1":"387.27"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"416.31","1":"416.31"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"447.53","1":"447.53"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"414.00","1":"414.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"382.95","1":"382.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"354.23","1":"354.23"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"351.00","1":"351.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"380.00","1":"380.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"395.00","1":"395.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"424.00","1":"424.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"423.00","1":"423.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"432.00","1":"432.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"420.00","1":"420.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"445.00","1":"445.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"444.00","1":"444.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"417.00","1":"417.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"415.00","1":"415.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"417.00","1":"417.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"445.00","1":"445.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"444.00","1":"444.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"448.00","1":"448.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"452.00","1":"452.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"426.00","1":"426.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"447.20","1":"447.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"444.00","1":"444.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"420.00","1":"420.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"435.75","1":"435.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"412.00","1":"412.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"400.00","1":"400.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"420.00","1":"420.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"391.05","1":"391.05"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"392.00","1":"392.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"392.00","1":"392.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"403.00","1":"403.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"400.00","1":"400.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"415.00","1":"415.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"415.00","1":"415.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"420.00","1":"420.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"435.28","1":"435.28"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"406.00","1":"406.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"419.00","1":"419.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"407.00","1":"407.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"409.90","1":"409.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"367.06","1":"367.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"369.99","1":"369.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"384.90","1":"384.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"356.60","1":"356.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"329.86","1":"329.86"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"379.00","1":"379.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"350.59","1":"350.59"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"361.90","1":"361.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"334.77","1":"334.77"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"317.01","1":"317.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"317.50","1":"317.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"295.50","1":"295.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"310.00","1":"310.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"333.20","1":"333.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"358.19","1":"358.19"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"331.33","1":"331.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"356.17","1":"356.17"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"382.79","1":"382.79"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"356.00","1":"356.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"384.00","1":"384.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"354.00","1":"354.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"355.00","1":"355.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"358.00","1":"358.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"358.00","1":"358.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"331.15","1":"331.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"335.00","1":"335.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"354.00","1":"354.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"379.00","1":"379.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"404.00","1":"404.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"396.79","1":"396.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"400.10","1":"400.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"372.58","1":"372.58"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"369.90","1":"369.90"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"350.50","1":"350.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"375.00","1":"375.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"375.00","1":"375.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"360.10","1":"360.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"408.00","1":"408.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"379.00","1":"379.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"378.12","1":"378.12"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"389.00","1":"389.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"375.00","1":"375.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"370.15","1":"370.15"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"353.40","1":"353.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"374.99","1":"374.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"374.99","1":"374.99"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"375.00","1":"375.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"375.00","1":"375.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"365.00","1":"365.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"388.75","1":"388.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"347.64","1":"347.64"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"325.00","1":"325.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"332.00","1":"332.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"338.00","1":"338.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"341.00","1":"341.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"341.00","1":"341.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"359.78","1":"359.78"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"335.00","1":"335.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"340.00","1":"340.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"350.05","1":"350.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"374.00","1":"374.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"347.50","1":"347.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"364.99","1":"364.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"395.00","1":"395.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"386.86","1":"386.86"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"386.00","1":"386.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"386.00","1":"386.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"384.92","1":"384.92"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"380.00","1":"380.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"361.67","1":"361.67"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"365.00","1":"365.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"360.00","1":"360.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"386.80","1":"386.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"376.00","1":"376.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"399.00","1":"399.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"412.52","1":"412.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"449.35","1":"449.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"483.04","1":"483.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"479.95","1":"479.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"450.02","1":"450.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"431.10","1":"431.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"458.00","1":"458.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"451.50","1":"451.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"434.51","1":"434.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"415.00","1":"415.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"439.90","1":"439.90"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"456.05","1":"456.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"452.00","1":"452.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"452.00","1":"452.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"421.15","1":"421.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"424.24","1":"424.24"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"400.01","1":"400.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"420.00","1":"420.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"395.51","1":"395.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"414.14","1":"414.14"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"443.00","1":"443.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"446.50","1":"446.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"440.00","1":"440.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"415.05","1":"415.05"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"424.95","1":"424.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"432.00","1":"432.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"439.00","1":"439.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"418.10","1":"418.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"419.30","1":"419.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"450.75","1":"450.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"467.50","1":"467.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"452.00","1":"452.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"459.99","1":"459.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"450.20","1":"450.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"450.65","1":"450.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"447.16","1":"447.16"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"450.00","1":"450.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"455.00","1":"455.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"455.00","1":"455.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"450.09","1":"450.09"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"450.10","1":"450.10"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"460.00","1":"460.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"455.19","1":"455.19"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"470.00","1":"470.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"468.10","1":"468.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"484.38","1":"484.38"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"484.38","1":"484.38"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"466.25","1":"466.25"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"459.75","1":"459.75"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"475.43","1":"475.43"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"462.09","1":"462.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"470.39","1":"470.39"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"471.70","1":"471.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"479.93","1":"479.93"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"470.00","1":"470.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"467.35","1":"467.35"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"477.68","1":"477.68"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"462.07","1":"462.07"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"465.30","1":"465.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"460.19","1":"460.19"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"475.00","1":"475.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"465.00","1":"465.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"469.00","1":"469.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"506.52","1":"506.52"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"508.24","1":"508.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"521.03","1":"521.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"487.62","1":"487.62"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"485.75","1":"485.75"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"489.37","1":"489.37"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"488.09","1":"488.09"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"504.05","1":"504.05"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"499.93","1":"499.93"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"499.12","1":"499.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"506.00","1":"506.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"510.41","1":"510.41"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"515.00","1":"515.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"509.95","1":"509.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"507.00","1":"507.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"481.22","1":"481.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"486.79","1":"486.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"500.39","1":"500.39"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"500.39","1":"500.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"501.46","1":"501.46"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"504.90","1":"504.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"504.90","1":"504.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"502.85","1":"502.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"513.72","1":"513.72"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"516.53","1":"516.53"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"502.32","1":"502.32"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"509.63","1":"509.63"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"509.03","1":"509.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"527.43","1":"527.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"518.48","1":"518.48"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"544.99","1":"544.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"544.99","1":"544.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"547.64","1":"547.64"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"514.25","1":"514.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"528.89","1":"528.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"502.27","1":"502.27"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"505.14","1":"505.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"500.65","1":"500.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"511.25","1":"511.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"485.47","1":"485.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"515.53","1":"515.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"523.11","1":"523.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"516.00","1":"516.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"491.43","1":"491.43"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"515.88","1":"515.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"509.93","1":"509.93"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"496.78","1":"496.78"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"484.32","1":"484.32"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"505.00","1":"505.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"504.86","1":"504.86"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"494.00","1":"494.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"478.54","1":"478.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"509.47","1":"509.47"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"531.99","1":"531.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"501.74","1":"501.74"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"501.74","1":"501.74"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"500.22","1":"500.22"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"501.16","1":"501.16"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"501.16","1":"501.16"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"504.86","1":"504.86"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"504.79","1":"504.79"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"506.94","1":"506.94"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"506.94","1":"506.94"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"504.92","1":"504.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"504.92","1":"504.92"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"499.43","1":"499.43"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"519.00","1":"519.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"519.00","1":"519.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"516.33","1":"516.33"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"516.33","1":"516.33"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"514.24","1":"514.24"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"525.39","1":"525.39"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"525.83","1":"525.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"526.59","1":"526.59"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"526.59","1":"526.59"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"571.20","1":"571.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"588.82","1":"588.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"588.82","1":"588.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"580.16","1":"580.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"588.00","1":"588.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"570.00","1":"570.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"560.02","1":"560.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"575.41","1":"575.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"575.00","1":"575.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"580.33","1":"580.33"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"583.00","1":"583.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"585.71","1":"585.71"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"574.98","1":"574.98"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"575.00","1":"575.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"575.29","1":"575.29"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"588.32","1":"588.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"598.20","1":"598.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"585.51","1":"585.51"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"585.51","1":"585.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"575.28","1":"575.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"595.99","1":"595.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"590.00","1":"590.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"590.00","1":"590.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"585.05","1":"585.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"580.72","1":"580.72"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"590.73","1":"590.73"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"585.08","1":"585.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"587.84","1":"587.84"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"589.00","1":"589.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"599.00","1":"599.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"592.00","1":"592.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"599.00","1":"599.00"}]}