{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"21.45","1":"21.45"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"21.65","1":"21.65"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"21.70","1":"21.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"21.35","1":"21.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"21.40","1":"21.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"21.30","1":"21.30"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"21.35","1":"21.35"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"21.10","1":"21.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"21.30","1":"21.30"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"21.65","1":"21.65"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"22.50","1":"22.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"22.15","1":"22.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"22.25","1":"22.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"23.90","1":"23.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"23.60","1":"23.60"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"23.10","1":"23.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"22.90","1":"22.90"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"22.70","1":"22.70"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"22.30","1":"22.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"22.40","1":"22.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"22.35","1":"22.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"22.20","1":"22.20"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"22.65","1":"22.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"21.90","1":"21.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"22.35","1":"22.35"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"22.55","1":"22.55"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"22.65","1":"22.65"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"22.55","1":"22.55"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"24.20","1":"24.20"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"23.70","1":"23.70"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"23.30","1":"23.30"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"23.30","1":"23.30"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"23.30","1":"23.30"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"23.55","1":"23.55"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"22.90","1":"22.90"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"23.10","1":"23.10"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"22.40","1":"22.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"22.90","1":"22.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"22.80","1":"22.80"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"22.55","1":"22.55"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"22.55","1":"22.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"24.20","1":"24.20"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"23.90","1":"23.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"23.50","1":"23.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"23.85","1":"23.85"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"24.05","1":"24.05"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"24.75","1":"24.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"23.90","1":"23.90"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"23.70","1":"23.70"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"24.30","1":"24.30"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"23.20","1":"23.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"22.35","1":"22.35"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"21.90","1":"21.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"20.85","1":"20.85"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"22.75","1":"22.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"21.65","1":"21.65"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"22.10","1":"22.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"22.25","1":"22.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"22.45","1":"22.45"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"21.35","1":"21.35"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"21.75","1":"21.75"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"21.80","1":"21.80"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"20.75","1":"20.75"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"21.40","1":"21.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"21.20","1":"21.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"20.95","1":"20.95"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"21.20","1":"21.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"20.55","1":"20.55"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"21.30","1":"21.30"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"21.20","1":"21.20"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"21.20","1":"21.20"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"20.85","1":"20.85"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"20.90","1":"20.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"21.40","1":"21.40"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"21.05","1":"21.05"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"21.30","1":"21.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"21.60","1":"21.60"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"20.55","1":"20.55"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"21.55","1":"21.55"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"20.65","1":"20.65"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"21.20","1":"21.20"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"21.20","1":"21.20"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"22.40","1":"22.40"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"22.35","1":"22.35"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"23.45","1":"23.45"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"24.60","1":"24.60"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"25.05","1":"25.05"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"25.65","1":"25.65"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"25.45","1":"25.45"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"25.75","1":"25.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"24.85","1":"24.85"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"24.45","1":"24.45"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"25.70","1":"25.70"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"27.70","1":"27.70"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"29.15","1":"29.15"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"31.90","1":"31.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"30.35","1":"30.35"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"30.70","1":"30.70"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"32.20","1":"32.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"32.15","1":"32.15"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"33.60","1":"33.60"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"32.80","1":"32.80"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"34.20","1":"34.20"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"33.10","1":"33.10"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"31.45","1":"31.45"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"30.20","1":"30.20"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"30.25","1":"30.25"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"30.30","1":"30.30"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"31.30","1":"31.30"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"30.80","1":"30.80"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"30.75","1":"30.75"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"29.40","1":"29.40"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"28.70","1":"28.70"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"27.75","1":"27.75"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"26.60","1":"26.60"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"26.30","1":"26.30"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"27.50","1":"27.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"26.80","1":"26.80"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"27.20","1":"27.20"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"28.40","1":"28.40"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"29.60","1":"29.60"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"29.25","1":"29.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"28.25","1":"28.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"27.90","1":"27.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"28.45","1":"28.45"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"29.35","1":"29.35"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"29.00","1":"29.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"28.50","1":"28.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"28.45","1":"28.45"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"29.85","1":"29.85"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"30.75","1":"30.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"32.25","1":"32.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"33.85","1":"33.85"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"34.30","1":"34.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"35.95","1":"35.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"36.80","1":"36.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"36.30","1":"36.30"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"37.25","1":"37.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"39.10","1":"39.10"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"41.05","1":"41.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"41.40","1":"41.40"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"41.70","1":"41.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"41.05","1":"41.05"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"40.20","1":"40.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"40.45","1":"40.45"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"40.10","1":"40.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"40.05","1":"40.05"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"40.15","1":"40.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"42.15","1":"42.15"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"44.25","1":"44.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"46.35","1":"46.35"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"42.75","1":"42.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"43.20","1":"43.20"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"43.25","1":"43.25"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"43.25","1":"43.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"45.40","1":"45.40"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"45.50","1":"45.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"46.20","1":"46.20"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"43.15","1":"43.15"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"45.30","1":"45.30"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"41.80","1":"41.80"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"43.85","1":"43.85"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"44.75","1":"44.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"46.20","1":"46.20"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"48.50","1":"48.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"50.90","1":"50.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"49.75","1":"49.75"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"54.00","1":"54.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"52.50","1":"52.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"52.45","1":"52.45"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"51.75","1":"51.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"52.55","1":"52.55"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"55.15","1":"55.15"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"57.90","1":"57.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"57.00","1":"57.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"56.50","1":"56.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"60.90","1":"60.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"63.90","1":"63.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"67.05","1":"67.05"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"70.40","1":"70.40"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"72.25","1":"72.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"71.00","1":"71.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"74.55","1":"74.55"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"72.45","1":"72.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"70.50","1":"70.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"70.95","1":"70.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"70.90","1":"70.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"70.50","1":"70.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"70.20","1":"70.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"69.45","1":"69.45"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"71.90","1":"71.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"70.60","1":"70.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"70.60","1":"70.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"70.10","1":"70.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"70.35","1":"70.35"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"69.55","1":"69.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"69.90","1":"69.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"70.40","1":"70.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"73.90","1":"73.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"77.55","1":"77.55"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"81.40","1":"81.40"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"85.45","1":"85.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"89.40","1":"89.40"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"89.65","1":"89.65"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"94.10","1":"94.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"91.40","1":"91.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"86.50","1":"86.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"90.80","1":"90.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"89.95","1":"89.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"89.50","1":"89.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"88.70","1":"88.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"86.50","1":"86.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"83.10","1":"83.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"85.45","1":"85.45"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"81.20","1":"81.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"85.25","1":"85.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"84.30","1":"84.30"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"83.25","1":"83.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"82.25","1":"82.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"86.35","1":"86.35"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"85.95","1":"85.95"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"88.05","1":"88.05"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"89.00","1":"89.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"93.45","1":"93.45"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"95.35","1":"95.35"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"94.00","1":"94.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"90.25","1":"90.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"93.00","1":"93.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"88.35","1":"88.35"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"92.75","1":"92.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"88.50","1":"88.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"91.35","1":"91.35"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"91.90","1":"91.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"94.00","1":"94.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"93.00","1":"93.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"91.00","1":"91.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"91.00","1":"91.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"89.50","1":"89.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"94.00","1":"94.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"94.05","1":"94.05"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"98.75","1":"98.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"99.00","1":"99.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"101.00","1":"101.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"100.85","1":"100.85"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"105.85","1":"105.85"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"110.45","1":"110.45"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"114.00","1":"114.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"114.90","1":"114.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"109.20","1":"109.20"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"104.10","1":"104.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"104.00","1":"104.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"104.00","1":"104.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"99.80","1":"99.80"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"100.00","1":"100.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"101.75","1":"101.75"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"99.70","1":"99.70"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"97.65","1":"97.65"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"95.60","1":"95.60"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"99.70","1":"99.70"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"96.00","1":"96.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"95.25","1":"95.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"95.80","1":"95.80"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"94.00","1":"94.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"94.90","1":"94.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"93.90","1":"93.90"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"93.40","1":"93.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"93.55","1":"93.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"94.10","1":"94.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"94.50","1":"94.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"89.90","1":"89.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"85.45","1":"85.45"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"89.70","1":"89.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"85.25","1":"85.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"87.00","1":"87.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"87.00","1":"87.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"86.80","1":"86.80"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"88.00","1":"88.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"87.00","1":"87.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"85.00","1":"85.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"81.25","1":"81.25"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"83.35","1":"83.35"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"82.25","1":"82.25"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"80.75","1":"80.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"81.25","1":"81.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"76.50","1":"76.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"76.65","1":"76.65"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"80.45","1":"80.45"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"81.50","1":"81.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"80.80","1":"80.80"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"76.30","1":"76.30"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"72.75","1":"72.75"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"71.90","1":"71.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"78.20","1":"78.20"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"77.15","1":"77.15"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"73.30","1":"73.30"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"76.50","1":"76.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"70.30","1":"70.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"70.20","1":"70.20"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"72.85","1":"72.85"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"72.80","1":"72.80"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"74.75","1":"74.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"78.45","1":"78.45"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"75.75","1":"75.75"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"76.85","1":"76.85"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"76.10","1":"76.10"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"75.95","1":"75.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"72.00","1":"72.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"73.90","1":"73.90"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"71.30","1":"71.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"73.90","1":"73.90"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"72.05","1":"72.05"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"70.50","1":"70.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"70.10","1":"70.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"70.85","1":"70.85"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"69.80","1":"69.80"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"68.20","1":"68.20"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"68.10","1":"68.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"69.00","1":"69.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"69.05","1":"69.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"69.00","1":"69.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"68.50","1":"68.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"67.50","1":"67.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"68.75","1":"68.75"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"69.00","1":"69.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"67.20","1":"67.20"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"66.80","1":"66.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"67.25","1":"67.25"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"64.50","1":"64.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"61.75","1":"61.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"61.20","1":"61.20"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"60.50","1":"60.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"61.45","1":"61.45"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"62.80","1":"62.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"62.95","1":"62.95"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"62.00","1":"62.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"61.00","1":"61.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"66.15","1":"66.15"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"68.50","1":"68.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"68.50","1":"68.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"67.50","1":"67.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"70.85","1":"70.85"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"69.90","1":"69.90"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"68.00","1":"68.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"67.00","1":"67.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"70.35","1":"70.35"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"70.20","1":"70.20"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"68.25","1":"68.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"67.55","1":"67.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"64.25","1":"64.25"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"64.60","1":"64.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"66.00","1":"66.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"65.50","1":"65.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"63.05","1":"63.05"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"62.50","1":"62.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"63.45","1":"63.45"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"60.35","1":"60.35"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"61.35","1":"61.35"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"60.85","1":"60.85"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"60.10","1":"60.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"59.75","1":"59.75"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"59.75","1":"59.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"62.00","1":"62.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"60.25","1":"60.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"61.00","1":"61.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"60.95","1":"60.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"59.50","1":"59.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"58.05","1":"58.05"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"56.00","1":"56.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"57.60","1":"57.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"58.50","1":"58.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"60.95","1":"60.95"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"58.30","1":"58.30"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"57.00","1":"57.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"57.95","1":"57.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"56.50","1":"56.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"59.20","1":"59.20"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"57.80","1":"57.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"57.00","1":"57.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"54.25","1":"54.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"55.05","1":"55.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"54.80","1":"54.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"54.10","1":"54.10"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"53.90","1":"53.90"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"54.70","1":"54.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"57.40","1":"57.40"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"57.95","1":"57.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"55.10","1":"55.10"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"53.95","1":"53.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"53.50","1":"53.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"53.40","1":"53.40"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"50.75","1":"50.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"52.75","1":"52.75"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"53.10","1":"53.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"54.95","1":"54.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"53.45","1":"53.45"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"53.10","1":"53.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"52.50","1":"52.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"51.15","1":"51.15"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"52.50","1":"52.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"52.15","1":"52.15"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"56.70","1":"56.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"54.60","1":"54.60"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"54.50","1":"54.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"55.00","1":"55.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"54.45","1":"54.45"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"53.35","1":"53.35"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"53.20","1":"53.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"53.55","1":"53.55"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"52.90","1":"52.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"52.90","1":"52.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"52.00","1":"52.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"52.00","1":"52.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"52.35","1":"52.35"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"51.95","1":"51.95"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"51.50","1":"51.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"51.60","1":"51.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"52.00","1":"52.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"51.15","1":"51.15"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"51.00","1":"51.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"51.00","1":"51.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"50.70","1":"50.70"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"51.00","1":"51.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"53.55","1":"53.55"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"52.60","1":"52.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"52.45","1":"52.45"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"51.80","1":"51.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"52.30","1":"52.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"54.90","1":"54.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"57.50","1":"57.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"54.80","1":"54.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"56.35","1":"56.35"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"56.80","1":"56.80"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"56.00","1":"56.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"56.70","1":"56.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"57.20","1":"57.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"56.75","1":"56.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"57.85","1":"57.85"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"55.65","1":"55.65"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"59.85","1":"59.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"62.80","1":"62.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"65.90","1":"65.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"69.15","1":"69.15"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"72.50","1":"72.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"68.90","1":"68.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"67.30","1":"67.30"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"65.75","1":"65.75"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"63.50","1":"63.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"63.60","1":"63.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"63.80","1":"63.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"63.50","1":"63.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"60.30","1":"60.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"60.80","1":"60.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"63.75","1":"63.75"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"65.25","1":"65.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"67.20","1":"67.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"70.55","1":"70.55"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"74.05","1":"74.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"76.70","1":"76.70"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"74.65","1":"74.65"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"74.20","1":"74.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"74.75","1":"74.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"73.80","1":"73.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"73.65","1":"73.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"74.05","1":"74.05"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"75.90","1":"75.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"74.15","1":"74.15"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"77.85","1":"77.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"80.80","1":"80.80"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"84.80","1":"84.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"84.80","1":"84.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"81.60","1":"81.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"82.55","1":"82.55"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"84.25","1":"84.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"81.40","1":"81.40"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"81.85","1":"81.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"80.90","1":"80.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"83.25","1":"83.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"80.20","1":"80.20"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"76.90","1":"76.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"73.10","1":"73.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"74.65","1":"74.65"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"73.20","1":"73.20"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"75.60","1":"75.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"74.60","1":"74.60"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"74.50","1":"74.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"73.20","1":"73.20"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"72.00","1":"72.00"},{"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":"67.55","1":"67.55"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"64.20","1":"64.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"61.60","1":"61.60"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"62.85","1":"62.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"61.05","1":"61.05"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"62.50","1":"62.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"58.15","1":"58.15"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"61.05","1":"61.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"63.90","1":"63.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"65.50","1":"65.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"63.20","1":"63.20"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"63.40","1":"63.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"67.00","1":"67.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"66.30","1":"66.30"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"69.35","1":"69.35"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"69.45","1":"69.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"67.25","1":"67.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"67.05","1":"67.05"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"66.10","1":"66.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"69.50","1":"69.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"68.55","1":"68.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"57.10","1":"57.10"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"57.50","1":"57.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"55.95","1":"55.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"58.70","1":"58.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"60.70","1":"60.70"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"62.15","1":"62.15"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"62.80","1":"62.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"64.00","1":"64.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"62.55","1":"62.55"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"64.90","1":"64.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"64.00","1":"64.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"62.95","1":"62.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"65.90","1":"65.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"66.90","1":"66.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"69.30","1":"69.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"69.30","1":"69.30"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"65.85","1":"65.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"66.45","1":"66.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"65.30","1":"65.30"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"65.10","1":"65.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"64.50","1":"64.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"67.70","1":"67.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"65.05","1":"65.05"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"62.70","1":"62.70"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"63.65","1":"63.65"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"60.50","1":"60.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"62.10","1":"62.10"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"60.30","1":"60.30"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"58.50","1":"58.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"58.55","1":"58.55"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"60.40","1":"60.40"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"62.50","1":"62.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"61.85","1":"61.85"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"62.15","1":"62.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"65.25","1":"65.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"68.50","1":"68.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"71.90","1":"71.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"75.45","1":"75.45"},{"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":"69.90","1":"69.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"73.35","1":"73.35"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"72.50","1":"72.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"72.00","1":"72.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"72.95","1":"72.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"71.90","1":"71.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"71.20","1":"71.20"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"71.50","1":"71.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"71.25","1":"71.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"71.50","1":"71.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"71.25","1":"71.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"71.50","1":"71.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"71.30","1":"71.30"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"71.00","1":"71.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"70.60","1":"70.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.10","1":"74.10"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"70.40","1":"70.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"66.90","1":"66.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"64.75","1":"64.75"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"68.95","1":"68.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"72.15","1":"72.15"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"71.90","1":"71.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"68.45","1":"68.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"71.80","1":"71.80"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"68.25","1":"68.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"66.90","1":"66.90"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"68.80","1":"68.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"68.50","1":"68.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"67.75","1":"67.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"68.65","1":"68.65"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"68.40","1":"68.40"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"69.55","1":"69.55"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"69.80","1":"69.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"71.90","1":"71.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"72.50","1":"72.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"73.70","1":"73.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"77.35","1":"77.35"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"77.20","1":"77.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"78.90","1":"78.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"77.00","1":"77.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"75.95","1":"75.95"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"74.00","1":"74.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"74.70","1":"74.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"74.95","1":"74.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"75.50","1":"75.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"75.00","1":"75.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"74.00","1":"74.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"74.10","1":"74.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"70.40","1":"70.40"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.40","1":"71.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"70.25","1":"70.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"69.85","1":"69.85"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"70.90","1":"70.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"73.10","1":"73.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"69.50","1":"69.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"70.50","1":"70.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"69.05","1":"69.05"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"70.85","1":"70.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"72.25","1":"72.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"73.00","1":"73.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"75.50","1":"75.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"71.75","1":"71.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"73.50","1":"73.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"77.15","1":"77.15"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"81.00","1":"81.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"79.90","1":"79.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"83.85","1":"83.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"83.60","1":"83.60"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"87.75","1":"87.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"95.55","1":"95.55"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"100.30","1":"100.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"105.30","1":"105.30"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"110.55","1":"110.55"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"116.05","1":"116.05"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"114.90","1":"114.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"113.75","1":"113.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"110.30","1":"110.30"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"104.80","1":"104.80"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"110.00","1":"110.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"110.40","1":"110.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"104.88","1":"104.88"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"100.00","1":"100.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"95.00","1":"95.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"90.25","1":"90.25"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"93.45","1":"93.45"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"96.45","1":"96.45"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"97.50","1":"97.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"94.50","1":"94.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"98.98","1":"98.98"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"99.00","1":"99.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"102.19","1":"102.19"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"100.00","1":"100.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"100.00","1":"100.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"104.00","1":"104.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"106.00","1":"106.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"100.70","1":"100.70"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"97.00","1":"97.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"101.85","1":"101.85"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"102.00","1":"102.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"107.10","1":"107.10"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"112.00","1":"112.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"112.00","1":"112.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"116.45","1":"116.45"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"122.27","1":"122.27"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"118.00","1":"118.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"117.90","1":"117.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"120.50","1":"120.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"126.25","1":"126.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"132.25","1":"132.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"125.01","1":"125.01"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"127.50","1":"127.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"125.25","1":"125.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"124.00","1":"124.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"117.80","1":"117.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"111.91","1":"111.91"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"123.10","1":"123.10"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"125.73","1":"125.73"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"124.48","1":"124.48"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"124.48","1":"124.48"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"123.24","1":"123.24"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"123.24","1":"123.24"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"123.24","1":"123.24"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"123.24","1":"123.24"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"122.01","1":"122.01"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"122.01","1":"122.01"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"122.01","1":"122.01"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"115.91","1":"115.91"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"115.91","1":"115.91"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"115.91","1":"115.91"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"110.12","1":"110.12"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"104.62","1":"104.62"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"95.95","1":"95.95"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"91.16","1":"91.16"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"86.61","1":"86.61"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"90.80","1":"90.80"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"86.26","1":"86.26"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"81.95","1":"81.95"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"77.86","1":"77.86"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"73.70","1":"73.70"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"76.50","1":"76.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"80.32","1":"80.32"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"83.95","1":"83.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"83.00","1":"83.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"83.10","1":"83.10"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"87.25","1":"87.25"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"87.99","1":"87.99"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"83.60","1":"83.60"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"79.42","1":"79.42"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"75.45","1":"75.45"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"71.68","1":"71.68"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"68.10","1":"68.10"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"64.70","1":"64.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"64.70","1":"64.70"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"62.00","1":"62.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"61.71","1":"61.71"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"62.01","1":"62.01"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"61.70","1":"61.70"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"61.70","1":"61.70"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"61.70","1":"61.70"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"61.70","1":"61.70"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"58.62","1":"58.62"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"55.69","1":"55.69"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"52.91","1":"52.91"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"50.27","1":"50.27"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"47.76","1":"47.76"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"45.38","1":"45.38"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"43.12","1":"43.12"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"41.40","1":"41.40"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"42.95","1":"42.95"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"42.35","1":"42.35"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"41.30","1":"41.30"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"39.54","1":"39.54"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"37.57","1":"37.57"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"35.73","1":"35.73"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"33.95","1":"33.95"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"32.26","1":"32.26"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"30.65","1":"30.65"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"30.52","1":"30.52"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"29.04","1":"29.04"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"27.60","1":"27.60"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"26.25","1":"26.25"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"24.94","1":"24.94"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"26.15","1":"26.15"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"27.45","1":"27.45"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"28.68","1":"28.68"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"29.20","1":"29.20"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"28.41","1":"28.41"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"27.02","1":"27.02"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"28.37","1":"28.37"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"27.43","1":"27.43"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"28.80","1":"28.80"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"27.68","1":"27.68"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"26.52","1":"26.52"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"27.81","1":"27.81"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"28.53","1":"28.53"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"27.38","1":"27.38"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"28.74","1":"28.74"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"30.17","1":"30.17"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"31.55","1":"31.55"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"32.99","1":"32.99"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"34.08","1":"34.08"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"32.88","1":"32.88"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"31.59","1":"31.59"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"31.41","1":"31.41"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"30.37","1":"30.37"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"29.13","1":"29.13"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"30.58","1":"30.58"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"29.72","1":"29.72"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"29.69","1":"29.69"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"28.94","1":"28.94"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"28.30","1":"28.30"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"29.48","1":"29.48"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"30.04","1":"30.04"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"31.54","1":"31.54"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"31.85","1":"31.85"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"32.79","1":"32.79"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"33.88","1":"33.88"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"33.64","1":"33.64"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"35.11","1":"35.11"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"36.84","1":"36.84"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"38.68","1":"38.68"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"40.61","1":"40.61"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"42.64","1":"42.64"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"44.77","1":"44.77"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"45.71","1":"45.71"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"45.40","1":"45.40"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"45.53","1":"45.53"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"45.42","1":"45.42"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"45.66","1":"45.66"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"43.38","1":"43.38"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"42.60","1":"42.60"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"44.27","1":"44.27"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"45.15","1":"45.15"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"43.15","1":"43.15"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"43.05","1":"43.05"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"41.09","1":"41.09"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"42.18","1":"42.18"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"43.33","1":"43.33"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"45.48","1":"45.48"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"43.42","1":"43.42"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"41.25","1":"41.25"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"43.31","1":"43.31"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"45.44","1":"45.44"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"45.16","1":"45.16"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"43.95","1":"43.95"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"46.10","1":"46.10"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"45.90","1":"45.90"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"44.37","1":"44.37"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"45.00","1":"45.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"43.11","1":"43.11"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"43.57","1":"43.57"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"43.75","1":"43.75"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"45.52","1":"45.52"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"46.51","1":"46.51"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"45.00","1":"45.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"45.00","1":"45.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"47.25","1":"47.25"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"49.61","1":"49.61"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"52.09","1":"52.09"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"54.61","1":"54.61"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"57.34","1":"57.34"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"58.65","1":"58.65"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"57.59","1":"57.59"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"55.16","1":"55.16"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"53.34","1":"53.34"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"54.20","1":"54.20"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"51.79","1":"51.79"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"51.94","1":"51.94"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"50.80","1":"50.80"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"48.35","1":"48.35"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"49.07","1":"49.07"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"48.99","1":"48.99"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"51.25","1":"51.25"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"49.79","1":"49.79"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"49.78","1":"49.78"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"49.24","1":"49.24"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"47.34","1":"47.34"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"46.25","1":"46.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"48.48","1":"48.48"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"49.00","1":"49.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"48.10","1":"48.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"48.92","1":"48.92"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"49.07","1":"49.07"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"48.60","1":"48.60"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"51.03","1":"51.03"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"53.58","1":"53.58"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"56.06","1":"56.06"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"53.43","1":"53.43"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"53.68","1":"53.68"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"54.12","1":"54.12"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"52.88","1":"52.88"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"52.83","1":"52.83"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"52.71","1":"52.71"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"52.15","1":"52.15"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"52.11","1":"52.11"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"53.04","1":"53.04"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"54.19","1":"54.19"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"56.83","1":"56.83"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"55.89","1":"55.89"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"54.76","1":"54.76"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"54.47","1":"54.47"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"54.68","1":"54.68"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"54.26","1":"54.26"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"53.71","1":"53.71"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"55.72","1":"55.72"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"54.53","1":"54.53"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"55.33","1":"55.33"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"55.22","1":"55.22"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"55.22","1":"55.22"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"53.20","1":"53.20"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"54.91","1":"54.91"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"57.65","1":"57.65"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"60.53","1":"60.53"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"60.80","1":"60.80"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"60.92","1":"60.92"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"63.75","1":"63.75"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"63.04","1":"63.04"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"61.02","1":"61.02"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"60.92","1":"60.92"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"59.39","1":"59.39"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"58.02","1":"58.02"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"60.86","1":"60.86"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"60.50","1":"60.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"58.71","1":"58.71"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"60.16","1":"60.16"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"60.66","1":"60.66"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"60.61","1":"60.61"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"63.64","1":"63.64"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"66.82","1":"66.82"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"70.16","1":"70.16"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"73.66","1":"73.66"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"77.24","1":"77.24"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"81.10","1":"81.10"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"78.68","1":"78.68"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"82.61","1":"82.61"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"86.74","1":"86.74"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"87.76","1":"87.76"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"92.14","1":"92.14"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"96.74","1":"96.74"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"99.82","1":"99.82"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"98.53","1":"98.53"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"103.41","1":"103.41"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"108.58","1":"108.58"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"114.00","1":"114.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"98.43","1":"98.43"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"103.35","1":"103.35"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"108.51","1":"108.51"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"104.86","1":"104.86"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"104.93","1":"104.93"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"99.69","1":"99.69"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"97.44","1":"97.44"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"101.91","1":"101.91"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"103.01","1":"103.01"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"99.89","1":"99.89"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"99.34","1":"99.34"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"96.51","1":"96.51"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"100.01","1":"100.01"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"105.01","1":"105.01"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"103.97","1":"103.97"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"105.33","1":"105.33"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"102.98","1":"102.98"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"102.70","1":"102.70"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"101.54","1":"101.54"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"102.14","1":"102.14"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"98.13","1":"98.13"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"94.41","1":"94.41"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"91.37","1":"91.37"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"95.84","1":"95.84"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"98.95","1":"98.95"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"97.53","1":"97.53"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"94.94","1":"94.94"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"95.93","1":"95.93"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"91.33","1":"91.33"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"91.54","1":"91.54"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"96.11","1":"96.11"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"100.91","1":"100.91"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"105.95","1":"105.95"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"105.94","1":"105.94"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"109.44","1":"109.44"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"109.20","1":"109.20"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"110.94","1":"110.94"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"115.28","1":"115.28"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"114.45","1":"114.45"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"111.99","1":"111.99"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"113.51","1":"113.51"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"112.34","1":"112.34"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"109.42","1":"109.42"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"108.68","1":"108.68"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"112.97","1":"112.97"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"109.51","1":"109.51"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"104.78","1":"104.78"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"109.93","1":"109.93"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"114.36","1":"114.36"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"114.98","1":"114.98"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"118.12","1":"118.12"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"114.81","1":"114.81"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"117.13","1":"117.13"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"118.31","1":"118.31"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"112.70","1":"112.70"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"108.02","1":"108.02"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"103.14","1":"103.14"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"103.36","1":"103.36"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"101.89","1":"101.89"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"101.65","1":"101.65"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"102.86","1":"102.86"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"103.11","1":"103.11"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"102.09","1":"102.09"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"102.49","1":"102.49"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"100.22","1":"100.22"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"101.21","1":"101.21"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"99.11","1":"99.11"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"97.49","1":"97.49"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"98.16","1":"98.16"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"100.20","1":"100.20"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"100.19","1":"100.19"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"100.97","1":"100.97"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"102.27","1":"102.27"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"102.30","1":"102.30"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"101.54","1":"101.54"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"100.15","1":"100.15"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"100.40","1":"100.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"99.94","1":"99.94"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"99.31","1":"99.31"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"99.03","1":"99.03"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"97.28","1":"97.28"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"97.36","1":"97.36"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"96.54","1":"96.54"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"95.14","1":"95.14"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"92.27","1":"92.27"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"91.48","1":"91.48"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"91.35","1":"91.35"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"91.10","1":"91.10"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"91.12","1":"91.12"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"91.98","1":"91.98"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"92.00","1":"92.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"95.55","1":"95.55"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"96.01","1":"96.01"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"94.03","1":"94.03"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"95.60","1":"95.60"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"95.18","1":"95.18"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"92.16","1":"92.16"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"90.43","1":"90.43"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"90.43","1":"90.43"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"88.67","1":"88.67"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"87.45","1":"87.45"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"86.43","1":"86.43"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"84.93","1":"84.93"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"84.12","1":"84.12"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"82.76","1":"82.76"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"81.50","1":"81.50"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"79.14","1":"79.14"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"78.53","1":"78.53"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"74.61","1":"74.61"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"74.82","1":"74.82"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"75.94","1":"75.94"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"79.73","1":"79.73"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"82.02","1":"82.02"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"80.70","1":"80.70"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"80.28","1":"80.28"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"78.83","1":"78.83"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"79.14","1":"79.14"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"78.32","1":"78.32"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"79.75","1":"79.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"80.46","1":"80.46"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"77.93","1":"77.93"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"78.30","1":"78.30"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"79.75","1":"79.75"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"79.06","1":"79.06"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"80.46","1":"80.46"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"80.16","1":"80.16"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"78.68","1":"78.68"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"78.56","1":"78.56"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"79.31","1":"79.31"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"79.76","1":"79.76"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"79.07","1":"79.07"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"79.30","1":"79.30"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"78.90","1":"78.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"79.10","1":"79.10"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"78.48","1":"78.48"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"78.16","1":"78.16"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"78.01","1":"78.01"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"78.51","1":"78.51"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"79.25","1":"79.25"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"78.82","1":"78.82"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"78.84","1":"78.84"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"78.12","1":"78.12"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"78.00","1":"78.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"77.47","1":"77.47"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"81.34","1":"81.34"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"81.34","1":"81.34"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"78.23","1":"78.23"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"76.24","1":"76.24"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"76.90","1":"76.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"80.74","1":"80.74"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"78.32","1":"78.32"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"82.11","1":"82.11"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"82.26","1":"82.26"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"81.20","1":"81.20"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"82.00","1":"82.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"82.00","1":"82.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"82.23","1":"82.23"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"81.80","1":"81.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"80.68","1":"80.68"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"81.00","1":"81.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"79.26","1":"79.26"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"79.70","1":"79.70"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"78.80","1":"78.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"77.50","1":"77.50"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"76.48","1":"76.48"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"74.74","1":"74.74"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"74.61","1":"74.61"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"76.08","1":"76.08"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"74.62","1":"74.62"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"75.28","1":"75.28"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"73.21","1":"73.21"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"74.61","1":"74.61"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"74.98","1":"74.98"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"75.19","1":"75.19"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"76.17","1":"76.17"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"77.15","1":"77.15"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"77.89","1":"77.89"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"76.21","1":"76.21"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"74.55","1":"74.55"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"74.56","1":"74.56"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"74.92","1":"74.92"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"74.99","1":"74.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"77.52","1":"77.52"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"77.21","1":"77.21"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"76.00","1":"76.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"77.55","1":"77.55"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"75.71","1":"75.71"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"75.39","1":"75.39"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"75.38","1":"75.38"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"75.25","1":"75.25"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"74.55","1":"74.55"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"75.20","1":"75.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"75.00","1":"75.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"74.52","1":"74.52"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"74.86","1":"74.86"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"75.00","1":"75.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"74.88","1":"74.88"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"75.03","1":"75.03"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"74.50","1":"74.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"75.01","1":"75.01"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"74.90","1":"74.90"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"74.66","1":"74.66"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"74.99","1":"74.99"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"75.60","1":"75.60"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"75.52","1":"75.52"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"74.88","1":"74.88"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"75.40","1":"75.40"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"76.01","1":"76.01"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"76.51","1":"76.51"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"76.23","1":"76.23"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"75.09","1":"75.09"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"76.00","1":"76.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"76.50","1":"76.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"80.32","1":"80.32"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"84.31","1":"84.31"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"84.00","1":"84.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"83.60","1":"83.60"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"83.10","1":"83.10"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"79.14","1":"79.14"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"77.50","1":"77.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"76.15","1":"76.15"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"75.95","1":"75.95"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"75.01","1":"75.01"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"74.61","1":"74.61"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"74.50","1":"74.50"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"74.53","1":"74.53"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"74.61","1":"74.61"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"75.49","1":"75.49"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"75.84","1":"75.84"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"77.16","1":"77.16"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"78.53","1":"78.53"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"74.61","1":"74.61"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"74.62","1":"74.62"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"75.67","1":"75.67"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"74.76","1":"74.76"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"75.25","1":"75.25"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"71.49","1":"71.49"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"71.66","1":"71.66"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"71.00","1":"71.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"70.04","1":"70.04"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"69.99","1":"69.99"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"70.00","1":"70.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"70.38","1":"70.38"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"70.96","1":"70.96"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"69.36","1":"69.36"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"69.99","1":"69.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"69.08","1":"69.08"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"67.42","1":"67.42"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"67.40","1":"67.40"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"68.59","1":"68.59"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"67.25","1":"67.25"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"66.00","1":"66.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"65.01","1":"65.01"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"66.13","1":"66.13"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"66.30","1":"66.30"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"67.87","1":"67.87"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"66.03","1":"66.03"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"65.55","1":"65.55"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"64.04","1":"64.04"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"64.06","1":"64.06"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"62.65","1":"62.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"61.52","1":"61.52"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"62.84","1":"62.84"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"62.50","1":"62.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"63.05","1":"63.05"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"61.39","1":"61.39"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"64.45","1":"64.45"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"67.67","1":"67.67"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"71.05","1":"71.05"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"68.42","1":"68.42"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"71.84","1":"71.84"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"70.55","1":"70.55"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"74.07","1":"74.07"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"73.86","1":"73.86"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"72.91","1":"72.91"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"70.83","1":"70.83"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"71.71","1":"71.71"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"71.16","1":"71.16"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"72.06","1":"72.06"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"71.93","1":"71.93"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"74.13","1":"74.13"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"74.52","1":"74.52"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"73.94","1":"73.94"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"72.88","1":"72.88"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"72.22","1":"72.22"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"72.35","1":"72.35"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"72.07","1":"72.07"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"72.07","1":"72.07"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"71.50","1":"71.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"72.06","1":"72.06"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"71.06","1":"71.06"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"72.00","1":"72.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"72.19","1":"72.19"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"71.31","1":"71.31"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"71.51","1":"71.51"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"71.50","1":"71.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"73.00","1":"73.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"75.47","1":"75.47"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"74.40","1":"74.40"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"73.31","1":"73.31"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"73.50","1":"73.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"73.25","1":"73.25"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"73.50","1":"73.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"71.96","1":"71.96"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"72.58","1":"72.58"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"73.01","1":"73.01"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"73.40","1":"73.40"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"73.50","1":"73.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"72.50","1":"72.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"71.61","1":"71.61"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"71.25","1":"71.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"72.50","1":"72.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"72.75","1":"72.75"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"70.78","1":"70.78"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"71.58","1":"71.58"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"70.52","1":"70.52"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"69.05","1":"69.05"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"69.02","1":"69.02"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"69.19","1":"69.19"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"69.02","1":"69.02"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"69.30","1":"69.30"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"70.39","1":"70.39"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"70.49","1":"70.49"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"70.10","1":"70.10"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"68.69","1":"68.69"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"72.12","1":"72.12"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"74.90","1":"74.90"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"74.13","1":"74.13"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"72.26","1":"72.26"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"72.74","1":"72.74"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"71.79","1":"71.79"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"70.52","1":"70.52"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"70.50","1":"70.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"70.78","1":"70.78"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"70.41","1":"70.41"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"69.39","1":"69.39"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"70.06","1":"70.06"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"69.97","1":"69.97"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"72.36","1":"72.36"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"74.57","1":"74.57"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"73.56","1":"73.56"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"72.82","1":"72.82"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"71.24","1":"71.24"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"71.77","1":"71.77"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"73.30","1":"73.30"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"71.20","1":"71.20"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"71.00","1":"71.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"69.98","1":"69.98"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"69.62","1":"69.62"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"66.14","1":"66.14"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"65.62","1":"65.62"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"65.24","1":"65.24"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"67.64","1":"67.64"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"67.99","1":"67.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"68.00","1":"68.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"67.51","1":"67.51"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"67.50","1":"67.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"67.51","1":"67.51"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"67.51","1":"67.51"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"69.00","1":"69.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"69.63","1":"69.63"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"68.00","1":"68.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"67.50","1":"67.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"68.86","1":"68.86"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"66.99","1":"66.99"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"67.00","1":"67.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"66.85","1":"66.85"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"67.50","1":"67.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"67.00","1":"67.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"67.00","1":"67.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"70.32","1":"70.32"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"73.83","1":"73.83"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"73.74","1":"73.74"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"73.36","1":"73.36"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"73.58","1":"73.58"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"73.25","1":"73.25"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"72.00","1":"72.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"72.50","1":"72.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"73.48","1":"73.48"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"72.31","1":"72.31"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"70.16","1":"70.16"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"70.02","1":"70.02"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"70.00","1":"70.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"70.25","1":"70.25"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"70.00","1":"70.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"69.96","1":"69.96"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"71.00","1":"71.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"71.43","1":"71.43"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"71.08","1":"71.08"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"69.49","1":"69.49"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"70.00","1":"70.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"69.57","1":"69.57"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"70.05","1":"70.05"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"69.28","1":"69.28"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"70.12","1":"70.12"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"70.00","1":"70.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"70.00","1":"70.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"70.02","1":"70.02"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"70.48","1":"70.48"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"70.60","1":"70.60"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"70.83","1":"70.83"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"70.30","1":"70.30"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"71.00","1":"71.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"71.61","1":"71.61"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"70.13","1":"70.13"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"71.25","1":"71.25"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"71.24","1":"71.24"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"71.00","1":"71.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"71.00","1":"71.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"71.95","1":"71.95"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"72.00","1":"72.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"74.46","1":"74.46"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"78.18","1":"78.18"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"81.99","1":"81.99"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"85.94","1":"85.94"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"84.97","1":"84.97"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"87.20","1":"87.20"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"88.29","1":"88.29"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"89.53","1":"89.53"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"88.04","1":"88.04"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"88.26","1":"88.26"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"86.98","1":"86.98"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"85.13","1":"85.13"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"86.98","1":"86.98"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"88.41","1":"88.41"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"86.00","1":"86.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"86.54","1":"86.54"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"88.11","1":"88.11"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"89.05","1":"89.05"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"87.88","1":"87.88"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"85.34","1":"85.34"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"86.03","1":"86.03"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"87.60","1":"87.60"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"87.60","1":"87.60"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"87.60","1":"87.60"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"84.01","1":"84.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"81.52","1":"81.52"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"81.25","1":"81.25"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"81.03","1":"81.03"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"85.08","1":"85.08"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"86.98","1":"86.98"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"84.78","1":"84.78"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"85.53","1":"85.53"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"85.21","1":"85.21"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"81.50","1":"81.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"82.23","1":"82.23"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"81.75","1":"81.75"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"81.20","1":"81.20"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"83.19","1":"83.19"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"83.75","1":"83.75"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"83.44","1":"83.44"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"80.35","1":"80.35"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"79.98","1":"79.98"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"81.77","1":"81.77"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"82.95","1":"82.95"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"78.56","1":"78.56"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"76.53","1":"76.53"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"75.45","1":"75.45"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"75.45","1":"75.45"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"77.84","1":"77.84"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"79.97","1":"79.97"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"78.52","1":"78.52"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"78.05","1":"78.05"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"74.17","1":"74.17"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"75.11","1":"75.11"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"72.49","1":"72.49"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"73.51","1":"73.51"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"74.53","1":"74.53"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"74.00","1":"74.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"73.24","1":"73.24"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"74.00","1":"74.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"74.00","1":"74.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"74.01","1":"74.01"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"77.13","1":"77.13"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"74.40","1":"74.40"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"74.40","1":"74.40"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"74.40","1":"74.40"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"72.92","1":"72.92"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"74.00","1":"74.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"76.46","1":"76.46"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"77.05","1":"77.05"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"76.19","1":"76.19"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"77.00","1":"77.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"76.30","1":"76.30"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"75.82","1":"75.82"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"75.82","1":"75.82"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"74.70","1":"74.70"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"76.09","1":"76.09"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"75.99","1":"75.99"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"73.18","1":"73.18"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"70.87","1":"70.87"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"72.26","1":"72.26"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"72.26","1":"72.26"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"71.98","1":"71.98"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"72.13","1":"72.13"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"71.05","1":"71.05"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"71.87","1":"71.87"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"71.59","1":"71.59"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"70.85","1":"70.85"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"70.26","1":"70.26"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"71.00","1":"71.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"70.96","1":"70.96"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"70.80","1":"70.80"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"71.89","1":"71.89"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"72.02","1":"72.02"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"70.70","1":"70.70"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"70.27","1":"70.27"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"70.47","1":"70.47"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"70.15","1":"70.15"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"72.38","1":"72.38"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"69.99","1":"69.99"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"69.06","1":"69.06"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"70.10","1":"70.10"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"68.05","1":"68.05"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"68.80","1":"68.80"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"69.29","1":"69.29"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"69.94","1":"69.94"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"70.66","1":"70.66"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"70.50","1":"70.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"70.17","1":"70.17"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"70.17","1":"70.17"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"70.17","1":"70.17"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"70.17","1":"70.17"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"68.71","1":"68.71"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"66.59","1":"66.59"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"66.59","1":"66.59"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"66.59","1":"66.59"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"66.73","1":"66.73"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"66.73","1":"66.73"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"65.47","1":"65.47"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"65.47","1":"65.47"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"65.47","1":"65.47"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"63.70","1":"63.70"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"63.70","1":"63.70"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"64.09","1":"64.09"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"64.09","1":"64.09"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"64.09","1":"64.09"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"62.86","1":"62.86"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"61.23","1":"61.23"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"61.23","1":"61.23"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"64.27","1":"64.27"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"66.90","1":"66.90"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"65.99","1":"65.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"69.28","1":"69.28"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"72.00","1":"72.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"71.02","1":"71.02"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"70.06","1":"70.06"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"70.06","1":"70.06"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"70.50","1":"70.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"70.69","1":"70.69"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"70.48","1":"70.48"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"70.48","1":"70.48"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"70.65","1":"70.65"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"70.59","1":"70.59"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"70.50","1":"70.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"70.52","1":"70.52"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"69.48","1":"69.48"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"70.69","1":"70.69"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"74.22","1":"74.22"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"75.00","1":"75.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"75.32","1":"75.32"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"75.01","1":"75.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"75.50","1":"75.50"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"76.58","1":"76.58"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"80.40","1":"80.40"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"84.05","1":"84.05"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"86.00","1":"86.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"90.30","1":"90.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"94.81","1":"94.81"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"99.55","1":"99.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"104.52","1":"104.52"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"107.13","1":"107.13"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"101.78","1":"101.78"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"100.72","1":"100.72"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"99.50","1":"99.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"96.31","1":"96.31"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"98.98","1":"98.98"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"97.00","1":"97.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"96.76","1":"96.76"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"96.76","1":"96.76"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"101.59","1":"101.59"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"106.66","1":"106.66"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"111.99","1":"111.99"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"111.08","1":"111.08"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"114.01","1":"114.01"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"119.71","1":"119.71"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"125.47","1":"125.47"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"131.68","1":"131.68"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"138.26","1":"138.26"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"145.17","1":"145.17"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"140.92","1":"140.92"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"147.96","1":"147.96"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"155.07","1":"155.07"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"157.05","1":"157.05"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"159.98","1":"159.98"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"158.57","1":"158.57"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"151.87","1":"151.87"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"154.03","1":"154.03"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"154.43","1":"154.43"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"156.88","1":"156.88"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"159.46","1":"159.46"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"141.87","1":"141.87"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"134.79","1":"134.79"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"137.01","1":"137.01"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"135.00","1":"135.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"140.13","1":"140.13"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"146.93","1":"146.93"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"148.21","1":"148.21"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"147.98","1":"147.98"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"148.24","1":"148.24"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"148.01","1":"148.01"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"148.00","1":"148.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"148.01","1":"148.01"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"150.06","1":"150.06"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"150.00","1":"150.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"152.18","1":"152.18"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"154.69","1":"154.69"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"160.00","1":"160.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"168.00","1":"168.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"176.40","1":"176.40"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"178.17","1":"178.17"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"178.00","1":"178.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"172.00","1":"172.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"172.64","1":"172.64"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"174.85","1":"174.85"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"166.11","1":"166.11"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"157.81","1":"157.81"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"150.00","1":"150.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"157.50","1":"157.50"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"162.62","1":"162.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"160.28","1":"160.28"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"152.68","1":"152.68"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"151.98","1":"151.98"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"150.00","1":"150.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"150.48","1":"150.48"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"152.24","1":"152.24"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"148.06","1":"148.06"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"149.00","1":"149.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"149.14","1":"149.14"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"151.67","1":"151.67"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"151.00","1":"151.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"146.50","1":"146.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"146.76","1":"146.76"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"144.47","1":"144.47"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"144.47","1":"144.47"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"142.00","1":"142.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"143.10","1":"143.10"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"143.10","1":"143.10"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"147.20","1":"147.20"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"146.93","1":"146.93"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"146.93","1":"146.93"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"146.95","1":"146.95"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"146.93","1":"146.93"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"146.00","1":"146.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"142.05","1":"142.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"143.00","1":"143.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"146.00","1":"146.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"147.00","1":"147.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"147.07","1":"147.07"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"148.20","1":"148.20"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"149.29","1":"149.29"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"148.15","1":"148.15"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"148.01","1":"148.01"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"148.50","1":"148.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"148.00","1":"148.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"148.06","1":"148.06"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"148.73","1":"148.73"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"149.17","1":"149.17"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"148.04","1":"148.04"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"148.04","1":"148.04"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"148.00","1":"148.00"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"148.00","1":"148.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"148.00","1":"148.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"148.00","1":"148.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"155.40","1":"155.40"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"153.54","1":"153.54"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"154.90","1":"154.90"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"154.57","1":"154.57"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"152.00","1":"152.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"148.29","1":"148.29"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"153.00","1":"153.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"148.34","1":"148.34"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"151.95","1":"151.95"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"151.00","1":"151.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"154.39","1":"154.39"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"154.39","1":"154.39"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"155.25","1":"155.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"153.33","1":"153.33"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"150.71","1":"150.71"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"156.50","1":"156.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"153.01","1":"153.01"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"155.75","1":"155.75"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"154.50","1":"154.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"153.08","1":"153.08"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"157.10","1":"157.10"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"159.50","1":"159.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"155.50","1":"155.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"158.27","1":"158.27"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"155.99","1":"155.99"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"153.13","1":"153.13"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"151.62","1":"151.62"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"151.50","1":"151.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"154.00","1":"154.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"151.53","1":"151.53"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"151.37","1":"151.37"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"152.00","1":"152.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"152.46","1":"152.46"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"150.55","1":"150.55"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"152.00","1":"152.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"151.50","1":"151.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"148.00","1":"148.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"149.71","1":"149.71"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"150.72","1":"150.72"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"150.00","1":"150.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"148.40","1":"148.40"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"148.00","1":"148.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"147.50","1":"147.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"147.50","1":"147.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"151.50","1":"151.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"149.67","1":"149.67"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"146.27","1":"146.27"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"146.00","1":"146.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"147.90","1":"147.90"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"150.05","1":"150.05"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"150.00","1":"150.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"151.00","1":"151.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"150.25","1":"150.25"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"150.00","1":"150.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"150.00","1":"150.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"147.20","1":"147.20"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"148.00","1":"148.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"148.15","1":"148.15"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"146.00","1":"146.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"146.63","1":"146.63"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"147.50","1":"147.50"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"154.87","1":"154.87"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"162.61","1":"162.61"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"170.74","1":"170.74"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"175.00","1":"175.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"179.06","1":"179.06"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"181.03","1":"181.03"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"180.00","1":"180.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"182.00","1":"182.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"181.97","1":"181.97"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"184.60","1":"184.60"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"189.81","1":"189.81"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"188.00","1":"188.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"195.10","1":"195.10"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"202.63","1":"202.63"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"206.04","1":"206.04"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"204.00","1":"204.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"201.75","1":"201.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"201.06","1":"201.06"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"211.11","1":"211.11"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"218.62","1":"218.62"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"228.46","1":"228.46"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"239.88","1":"239.88"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"251.72","1":"251.72"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"264.20","1":"264.20"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"275.28","1":"275.28"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"275.53","1":"275.53"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"261.76","1":"261.76"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"269.93","1":"269.93"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"267.48","1":"267.48"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"255.24","1":"255.24"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"242.48","1":"242.48"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"235.08","1":"235.08"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"229.13","1":"229.13"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"220.03","1":"220.03"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"209.03","1":"209.03"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"200.80","1":"200.80"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"190.76","1":"190.76"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"200.29","1":"200.29"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"210.30","1":"210.30"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"220.81","1":"220.81"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"215.19","1":"215.19"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"205.28","1":"205.28"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"200.95","1":"200.95"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"204.04","1":"204.04"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"203.01","1":"203.01"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"192.86","1":"192.86"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"197.27","1":"197.27"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"200.04","1":"200.04"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"206.43","1":"206.43"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"205.00","1":"205.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"203.02","1":"203.02"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"203.16","1":"203.16"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"209.59","1":"209.59"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"219.24","1":"219.24"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"217.86","1":"217.86"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"217.59","1":"217.59"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"217.43","1":"217.43"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"214.49","1":"214.49"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"218.87","1":"218.87"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"220.18","1":"220.18"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"207.01","1":"207.01"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"205.95","1":"205.95"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"205.15","1":"205.15"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"205.30","1":"205.30"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"204.11","1":"204.11"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"205.99","1":"205.99"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"201.36","1":"201.36"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"200.08","1":"200.08"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"198.10","1":"198.10"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"199.00","1":"199.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"197.01","1":"197.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"191.71","1":"191.71"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"191.01","1":"191.01"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"190.00","1":"190.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"182.19","1":"182.19"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"180.99","1":"180.99"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"180.99","1":"180.99"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"183.90","1":"183.90"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"181.77","1":"181.77"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"179.80","1":"179.80"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"183.87","1":"183.87"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"175.59","1":"175.59"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"177.04","1":"177.04"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"177.00","1":"177.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"185.85","1":"185.85"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"195.14","1":"195.14"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"202.55","1":"202.55"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"197.90","1":"197.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"197.95","1":"197.95"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"195.01","1":"195.01"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"195.38","1":"195.38"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"193.75","1":"193.75"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"190.00","1":"190.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"186.00","1":"186.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"184.04","1":"184.04"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"187.72","1":"187.72"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"188.38","1":"188.38"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"191.00","1":"191.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"189.17","1":"189.17"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"188.30","1":"188.30"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"187.33","1":"187.33"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"185.93","1":"185.93"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"185.00","1":"185.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"188.44","1":"188.44"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"184.49","1":"184.49"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"183.61","1":"183.61"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"181.14","1":"181.14"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"182.00","1":"182.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"179.88","1":"179.88"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"182.53","1":"182.53"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"180.25","1":"180.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"180.10","1":"180.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"180.57","1":"180.57"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"183.50","1":"183.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"192.67","1":"192.67"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"196.68","1":"196.68"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"206.51","1":"206.51"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"216.83","1":"216.83"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"219.44","1":"219.44"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"215.22","1":"215.22"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"214.00","1":"214.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"208.68","1":"208.68"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"205.20","1":"205.20"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"205.11","1":"205.11"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"200.05","1":"200.05"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"196.00","1":"196.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"193.05","1":"193.05"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"199.00","1":"199.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"199.87","1":"199.87"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"196.95","1":"196.95"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"198.88","1":"198.88"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"201.21","1":"201.21"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"201.01","1":"201.01"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"198.01","1":"198.01"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"197.00","1":"197.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"198.50","1":"198.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"202.91","1":"202.91"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"201.67","1":"201.67"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"200.00","1":"200.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"198.25","1":"198.25"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"198.63","1":"198.63"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"196.30","1":"196.30"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"197.13","1":"197.13"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"195.80","1":"195.80"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"199.73","1":"199.73"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"198.06","1":"198.06"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"195.00","1":"195.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"195.01","1":"195.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"198.63","1":"198.63"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"194.33","1":"194.33"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"192.01","1":"192.01"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"191.25","1":"191.25"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"189.06","1":"189.06"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"198.51","1":"198.51"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"208.43","1":"208.43"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"209.20","1":"209.20"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"201.49","1":"201.49"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"205.00","1":"205.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"200.01","1":"200.01"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"203.67","1":"203.67"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"203.67","1":"203.67"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"204.97","1":"204.97"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"201.12","1":"201.12"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"201.94","1":"201.94"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"208.83","1":"208.83"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"206.93","1":"206.93"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"207.00","1":"207.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"205.00","1":"205.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"208.08","1":"208.08"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"207.83","1":"207.83"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"207.17","1":"207.17"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"204.50","1":"204.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"208.06","1":"208.06"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"212.30","1":"212.30"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"220.00","1":"220.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"209.00","1":"209.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"201.26","1":"201.26"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"211.32","1":"211.32"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"221.20","1":"221.20"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"232.16","1":"232.16"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"240.16","1":"240.16"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"246.16","1":"246.16"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"233.86","1":"233.86"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"222.64","1":"222.64"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"216.01","1":"216.01"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"212.00","1":"212.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"217.73","1":"217.73"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"218.50","1":"218.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"209.00","1":"209.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"216.37","1":"216.37"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"210.94","1":"210.94"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"205.50","1":"205.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"204.89","1":"204.89"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"207.00","1":"207.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"211.00","1":"211.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"213.50","1":"213.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"217.00","1":"217.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"211.00","1":"211.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"220.19","1":"220.19"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"220.10","1":"220.10"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"227.94","1":"227.94"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"226.90","1":"226.90"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"225.01","1":"225.01"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"221.02","1":"221.02"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"224.99","1":"224.99"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"218.74","1":"218.74"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"218.74","1":"218.74"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"212.67","1":"212.67"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"212.40","1":"212.40"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"212.40","1":"212.40"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"202.96","1":"202.96"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"202.20","1":"202.20"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"200.51","1":"200.51"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"205.86","1":"205.86"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"196.02","1":"196.02"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"202.33","1":"202.33"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"205.46","1":"205.46"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"215.73","1":"215.73"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"217.50","1":"217.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"216.51","1":"216.51"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"211.05","1":"211.05"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"221.60","1":"221.60"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"217.62","1":"217.62"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"217.75","1":"217.75"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"218.00","1":"218.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"224.75","1":"224.75"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"207.78","1":"207.78"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"209.00","1":"209.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"211.00","1":"211.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"218.00","1":"218.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"221.33","1":"221.33"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"225.03","1":"225.03"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"226.00","1":"226.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"224.97","1":"224.97"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"228.90","1":"228.90"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"228.13","1":"228.13"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"227.00","1":"227.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"231.35","1":"231.35"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"231.83","1":"231.83"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"229.18","1":"229.18"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"225.01","1":"225.01"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"226.34","1":"226.34"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"226.50","1":"226.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"237.17","1":"237.17"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"236.42","1":"236.42"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"240.00","1":"240.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"238.25","1":"238.25"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"236.10","1":"236.10"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"233.00","1":"233.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"233.00","1":"233.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"235.00","1":"235.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"236.22","1":"236.22"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"240.04","1":"240.04"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"235.00","1":"235.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"236.00","1":"236.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"236.00","1":"236.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"235.07","1":"235.07"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"239.33","1":"239.33"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"240.50","1":"240.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"233.52","1":"233.52"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"233.00","1":"233.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"230.00","1":"230.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"229.50","1":"229.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"234.80","1":"234.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"231.05","1":"231.05"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"230.00","1":"230.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"228.50","1":"228.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"231.00","1":"231.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"234.00","1":"234.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"227.79","1":"227.79"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"227.90","1":"227.90"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"230.00","1":"230.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"240.04","1":"240.04"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"252.04","1":"252.04"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"264.64","1":"264.64"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"274.84","1":"274.84"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"261.10","1":"261.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"259.07","1":"259.07"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"259.75","1":"259.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"263.80","1":"263.80"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"270.84","1":"270.84"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"277.20","1":"277.20"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"287.11","1":"287.11"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"287.55","1":"287.55"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"280.10","1":"280.10"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"276.60","1":"276.60"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"274.50","1":"274.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"274.03","1":"274.03"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"278.84","1":"278.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"286.75","1":"286.75"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"290.00","1":"290.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"287.00","1":"287.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"284.58","1":"284.58"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"279.00","1":"279.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"270.10","1":"270.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"280.00","1":"280.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"279.98","1":"279.98"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"273.50","1":"273.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"276.00","1":"276.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"280.50","1":"280.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"281.27","1":"281.27"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"283.60","1":"283.60"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"280.00","1":"280.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"281.50","1":"281.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"281.88","1":"281.88"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"286.07","1":"286.07"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"274.00","1":"274.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"272.84","1":"272.84"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"276.95","1":"276.95"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"270.00","1":"270.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"267.00","1":"267.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"273.00","1":"273.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"276.50","1":"276.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"276.50","1":"276.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"271.00","1":"271.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"272.50","1":"272.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"275.00","1":"275.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"272.00","1":"272.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"272.00","1":"272.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"272.00","1":"272.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"277.00","1":"277.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"286.19","1":"286.19"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"284.87","1":"284.87"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"281.00","1":"281.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"289.98","1":"289.98"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"304.47","1":"304.47"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"319.69","1":"319.69"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"328.48","1":"328.48"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"327.16","1":"327.16"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"317.68","1":"317.68"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"303.15","1":"303.15"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"304.75","1":"304.75"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"292.34","1":"292.34"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"288.00","1":"288.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"277.63","1":"277.63"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"290.44","1":"290.44"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"295.06","1":"295.06"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"292.00","1":"292.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"289.50","1":"289.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"288.99","1":"288.99"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"278.80","1":"278.80"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"284.00","1":"284.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"289.00","1":"289.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"280.50","1":"280.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"289.99","1":"289.99"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"277.35","1":"277.35"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"280.10","1":"280.10"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"280.10","1":"280.10"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"274.00","1":"274.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"279.95","1":"279.95"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"290.36","1":"290.36"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"304.87","1":"304.87"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"320.11","1":"320.11"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"317.72","1":"317.72"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"319.40","1":"319.40"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"308.00","1":"308.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"313.00","1":"313.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"303.00","1":"303.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"303.00","1":"303.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"300.00","1":"300.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"304.99","1":"304.99"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"296.00","1":"296.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"292.01","1":"292.01"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"280.88","1":"280.88"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"289.87","1":"289.87"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"294.00","1":"294.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"299.99","1":"299.99"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"286.00","1":"286.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"299.00","1":"299.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"276.00","1":"276.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"279.10","1":"279.10"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"287.92","1":"287.92"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"298.00","1":"298.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"298.00","1":"298.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"283.10","1":"283.10"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"275.01","1":"275.01"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"284.99","1":"284.99"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"270.75","1":"270.75"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"275.00","1":"275.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"270.00","1":"270.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"270.00","1":"270.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"275.00","1":"275.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"270.08","1":"270.08"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"267.67","1":"267.67"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"260.00","1":"260.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"270.00","1":"270.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"272.00","1":"272.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"270.00","1":"270.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"270.00","1":"270.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"271.50","1":"271.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"261.00","1":"261.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"260.00","1":"260.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"260.00","1":"260.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"265.35","1":"265.35"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"266.25","1":"266.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"266.51","1":"266.51"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"270.00","1":"270.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"260.00","1":"260.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"261.50","1":"261.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"261.50","1":"261.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"266.73","1":"266.73"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"265.00","1":"265.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"265.01","1":"265.01"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"267.00","1":"267.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"271.99","1":"271.99"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"267.00","1":"267.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"268.00","1":"268.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"268.00","1":"268.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"265.15","1":"265.15"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"260.00","1":"260.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"265.00","1":"265.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"262.00","1":"262.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"263.00","1":"263.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"265.10","1":"265.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"267.00","1":"267.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"266.00","1":"266.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"260.00","1":"260.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"256.50","1":"256.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"269.32","1":"269.32"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"282.60","1":"282.60"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"294.90","1":"294.90"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"294.98","1":"294.98"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"309.72","1":"309.72"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"310.21","1":"310.21"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"306.00","1":"306.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"308.11","1":"308.11"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"317.58","1":"317.58"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"331.52","1":"331.52"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"325.86","1":"325.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"333.00","1":"333.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"343.85","1":"343.85"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"345.00","1":"345.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"338.50","1":"338.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"325.00","1":"325.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"324.00","1":"324.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"320.00","1":"320.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"305.00","1":"305.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"320.10","1":"320.10"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"323.00","1":"323.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"306.86","1":"306.86"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"296.00","1":"296.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"296.00","1":"296.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"299.95","1":"299.95"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"290.00","1":"290.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"295.00","1":"295.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"296.00","1":"296.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"310.47","1":"310.47"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"310.00","1":"310.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"308.00","1":"308.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"302.10","1":"302.10"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"298.33","1":"298.33"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"302.10","1":"302.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"307.00","1":"307.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"305.00","1":"305.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"305.00","1":"305.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"303.05","1":"303.05"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"300.00","1":"300.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"300.00","1":"300.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"304.00","1":"304.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"321.00","1":"321.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"319.99","1":"319.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"308.00","1":"308.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"323.40","1":"323.40"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"329.99","1":"329.99"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"326.26","1":"326.26"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"337.00","1":"337.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"326.50","1":"326.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"313.62","1":"313.62"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"313.01","1":"313.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"312.12","1":"312.12"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"327.00","1":"327.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"343.35","1":"343.35"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"328.64","1":"328.64"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"317.00","1":"317.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"318.29","1":"318.29"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"321.40","1":"321.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"327.50","1":"327.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"320.29","1":"320.29"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"316.66","1":"316.66"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"317.00","1":"317.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"316.00","1":"316.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"311.17","1":"311.17"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"306.00","1":"306.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"304.75","1":"304.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"306.00","1":"306.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"300.10","1":"300.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"291.00","1":"291.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"0.00","1":"0.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"304.99","1":"304.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"292.00","1":"292.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"290.00","1":"290.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"290.00","1":"290.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"287.00","1":"287.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"286.00","1":"286.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"285.00","1":"285.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"282.40","1":"282.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"292.00","1":"292.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"278.05","1":"278.05"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"278.90","1":"278.90"},{"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":"265.04","1":"265.04"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"260.00","1":"260.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"264.64","1":"264.64"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"251.41","1":"251.41"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"240.00","1":"240.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"228.07","1":"228.07"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"238.88","1":"238.88"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"240.00","1":"240.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"242.50","1":"242.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"237.25","1":"237.25"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"244.00","1":"244.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"249.90","1":"249.90"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"250.00","1":"250.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"257.45","1":"257.45"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"253.83","1":"253.83"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"250.00","1":"250.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"262.42","1":"262.42"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"261.03","1":"261.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"259.99","1":"259.99"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"254.00","1":"254.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"253.00","1":"253.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"265.65","1":"265.65"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"278.93","1":"278.93"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"270.01","1":"270.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"268.00","1":"268.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"258.05","1":"258.05"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"260.72","1":"260.72"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"263.99","1":"263.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"270.00","1":"270.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"266.00","1":"266.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"270.00","1":"270.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"271.00","1":"271.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"265.00","1":"265.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"267.00","1":"267.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"270.00","1":"270.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"272.00","1":"272.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"278.00","1":"278.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"276.00","1":"276.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"276.00","1":"276.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"277.00","1":"277.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"272.00","1":"272.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"272.00","1":"272.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"268.03","1":"268.03"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"267.00","1":"267.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"271.00","1":"271.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"281.48","1":"281.48"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"273.55","1":"273.55"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"272.39","1":"272.39"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"277.50","1":"277.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"278.00","1":"278.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"279.90","1":"279.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"270.00","1":"270.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"264.20","1":"264.20"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"268.00","1":"268.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"270.66","1":"270.66"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"269.00","1":"269.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"270.00","1":"270.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"275.00","1":"275.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"278.00","1":"278.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"277.00","1":"277.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"277.00","1":"277.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"272.02","1":"272.02"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"268.00","1":"268.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"265.00","1":"265.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"257.00","1":"257.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"265.00","1":"265.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"263.00","1":"263.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"265.00","1":"265.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"269.90","1":"269.90"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"277.50","1":"277.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"276.49","1":"276.49"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"268.00","1":"268.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"271.89","1":"271.89"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"264.67","1":"264.67"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"250.09","1":"250.09"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"260.50","1":"260.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"252.00","1":"252.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"245.00","1":"245.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"250.00","1":"250.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"254.33","1":"254.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"255.00","1":"255.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"252.90","1":"252.90"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"260.00","1":"260.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"260.00","1":"260.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"260.00","1":"260.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"261.00","1":"261.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"269.95","1":"269.95"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"275.00","1":"275.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"276.66","1":"276.66"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"283.00","1":"283.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"297.07","1":"297.07"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"298.78","1":"298.78"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"300.29","1":"300.29"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"306.50","1":"306.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"293.33","1":"293.33"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"295.00","1":"295.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"295.78","1":"295.78"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"295.77","1":"295.77"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"290.83","1":"290.83"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"290.00","1":"290.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"290.00","1":"290.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"280.02","1":"280.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"280.00","1":"280.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"285.00","1":"285.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"286.25","1":"286.25"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"286.00","1":"286.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"283.50","1":"283.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"283.50","1":"283.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"275.00","1":"275.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"276.25","1":"276.25"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"280.00","1":"280.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"280.00","1":"280.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"267.50","1":"267.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"263.00","1":"263.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"268.00","1":"268.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"279.90","1":"279.90"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"270.00","1":"270.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"270.00","1":"270.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"279.98","1":"279.98"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"271.00","1":"271.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"275.00","1":"275.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"275.00","1":"275.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"275.00","1":"275.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"273.50","1":"273.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"261.62","1":"261.62"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"268.00","1":"268.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"268.00","1":"268.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"266.67","1":"266.67"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"279.00","1":"279.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"279.56","1":"279.56"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"278.54","1":"278.54"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"283.00","1":"283.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"282.79","1":"282.79"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"283.50","1":"283.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"275.64","1":"275.64"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"270.00","1":"270.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"270.00","1":"270.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"265.00","1":"265.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"260.00","1":"260.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"265.00","1":"265.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"255.30","1":"255.30"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"261.50","1":"261.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"262.00","1":"262.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"265.60","1":"265.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"260.00","1":"260.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"260.00","1":"260.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"262.50","1":"262.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"263.01","1":"263.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"276.00","1":"276.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"272.00","1":"272.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"266.00","1":"266.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"272.00","1":"272.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"261.10","1":"261.10"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"261.10","1":"261.10"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"270.00","1":"270.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"278.00","1":"278.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"278.00","1":"278.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"278.00","1":"278.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"280.00","1":"280.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"289.90","1":"289.90"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"281.00","1":"281.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"285.00","1":"285.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"283.00","1":"283.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"284.00","1":"284.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"286.00","1":"286.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"286.00","1":"286.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"291.00","1":"291.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"291.00","1":"291.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"291.00","1":"291.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"285.00","1":"285.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"294.90","1":"294.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"286.02","1":"286.02"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"292.00","1":"292.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"280.00","1":"280.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"283.00","1":"283.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"283.00","1":"283.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"285.05","1":"285.05"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"287.00","1":"287.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"301.35","1":"301.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"308.00","1":"308.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"318.10","1":"318.10"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"318.67","1":"318.67"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"318.60","1":"318.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"324.90","1":"324.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"339.23","1":"339.23"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"333.59","1":"333.59"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"333.38","1":"333.38"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"334.99","1":"334.99"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"320.00","1":"320.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"321.54","1":"321.54"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"334.00","1":"334.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"345.00","1":"345.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"340.00","1":"340.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"336.00","1":"336.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"336.00","1":"336.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"336.00","1":"336.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"327.50","1":"327.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"319.50","1":"319.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"328.00","1":"328.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"326.10","1":"326.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"323.00","1":"323.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"321.08","1":"321.08"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"317.02","1":"317.02"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"311.15","1":"311.15"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"315.95","1":"315.95"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"329.00","1":"329.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"319.51","1":"319.51"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"334.53","1":"334.53"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"341.83","1":"341.83"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"335.06","1":"335.06"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"326.00","1":"326.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"327.99","1":"327.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"320.05","1":"320.05"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"311.05","1":"311.05"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"311.50","1":"311.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"323.54","1":"323.54"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"336.50","1":"336.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"325.03","1":"325.03"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"326.00","1":"326.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"334.25","1":"334.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"336.00","1":"336.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"335.00","1":"335.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"329.01","1":"329.01"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"335.00","1":"335.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"335.00","1":"335.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"333.49","1":"333.49"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"335.00","1":"335.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"340.00","1":"340.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"345.40","1":"345.40"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"340.00","1":"340.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"332.00","1":"332.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"335.00","1":"335.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"339.90","1":"339.90"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"345.00","1":"345.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"345.01","1":"345.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"355.00","1":"355.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"342.00","1":"342.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"335.05","1":"335.05"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"333.00","1":"333.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"333.00","1":"333.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"337.00","1":"337.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"334.00","1":"334.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"336.00","1":"336.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"338.00","1":"338.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"338.00","1":"338.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"340.00","1":"340.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"340.00","1":"340.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"336.01","1":"336.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"328.82","1":"328.82"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"333.90","1":"333.90"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"339.99","1":"339.99"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"344.99","1":"344.99"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"342.01","1":"342.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"348.00","1":"348.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"335.00","1":"335.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"339.00","1":"339.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"341.08","1":"341.08"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"346.01","1":"346.01"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"355.00","1":"355.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"356.78","1":"356.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"353.60","1":"353.60"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"355.00","1":"355.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"363.00","1":"363.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"368.20","1":"368.20"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"368.20","1":"368.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"374.00","1":"374.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"373.00","1":"373.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"375.00","1":"375.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"357.38","1":"357.38"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"370.00","1":"370.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"370.00","1":"370.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"351.50","1":"351.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"366.00","1":"366.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"378.00","1":"378.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"378.00","1":"378.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"378.00","1":"378.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"378.00","1":"378.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"372.00","1":"372.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"370.00","1":"370.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"369.00","1":"369.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"360.00","1":"360.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"378.00","1":"378.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"368.99","1":"368.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"366.00","1":"366.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"365.10","1":"365.10"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"379.00","1":"379.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"369.99","1":"369.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"375.00","1":"375.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"370.00","1":"370.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"366.05","1":"366.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"370.00","1":"370.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"363.70","1":"363.70"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"365.10","1":"365.10"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"360.00","1":"360.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"356.00","1":"356.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"353.00","1":"353.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"353.00","1":"353.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"351.50","1":"351.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"350.00","1":"350.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"360.00","1":"360.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"360.00","1":"360.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"365.00","1":"365.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"362.99","1":"362.99"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"356.00","1":"356.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"359.99","1":"359.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"359.00","1":"359.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"356.00","1":"356.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"359.14","1":"359.14"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"365.00","1":"365.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"362.00","1":"362.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"367.50","1":"367.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"367.00","1":"367.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"367.00","1":"367.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"379.90","1":"379.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"394.95","1":"394.95"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"400.67","1":"400.67"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"409.98","1":"409.98"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"416.00","1":"416.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"433.00","1":"433.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"454.65","1":"454.65"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"477.38","1":"477.38"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"501.24","1":"501.24"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"525.56","1":"525.56"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"551.83","1":"551.83"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"543.99","1":"543.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"549.99","1":"549.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"525.00","1":"525.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"510.00","1":"510.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"495.20","1":"495.20"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"514.85","1":"514.85"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"518.90","1":"518.90"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"492.98","1":"492.98"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"471.00","1":"471.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"448.46","1":"448.46"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"450.00","1":"450.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"447.90","1":"447.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"434.01","1":"434.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"435.10","1":"435.10"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"440.00","1":"440.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"429.50","1":"429.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"429.00","1":"429.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"422.08","1":"422.08"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"414.60","1":"414.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"406.00","1":"406.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"422.99","1":"422.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"441.50","1":"441.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"421.20","1":"421.20"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"413.00","1":"413.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"399.01","1":"399.01"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"399.00","1":"399.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"412.00","1":"412.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"392.20","1":"392.20"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"405.00","1":"405.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"418.00","1":"418.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"401.50","1":"401.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"417.00","1":"417.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"437.85","1":"437.85"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"422.00","1":"422.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"439.32","1":"439.32"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"419.10","1":"419.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"425.00","1":"425.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"410.50","1":"410.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"411.00","1":"411.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"404.99","1":"404.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"424.00","1":"424.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"444.00","1":"444.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"421.80","1":"421.80"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"403.75","1":"403.75"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"417.00","1":"417.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"423.00","1":"423.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"410.01","1":"410.01"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"410.01","1":"410.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"410.00","1":"410.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"418.00","1":"418.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"421.50","1":"421.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"413.00","1":"413.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"411.67","1":"411.67"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"425.00","1":"425.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"415.00","1":"415.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"414.99","1":"414.99"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"398.56","1":"398.56"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"399.67","1":"399.67"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"400.00","1":"400.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"405.00","1":"405.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"400.00","1":"400.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"388.85","1":"388.85"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"387.88","1":"387.88"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"383.58","1":"383.58"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"377.46","1":"377.46"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"380.00","1":"380.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"381.50","1":"381.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"394.50","1":"394.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"406.99","1":"406.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"386.65","1":"386.65"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"389.50","1":"389.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"389.03","1":"389.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"390.00","1":"390.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"380.96","1":"380.96"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"380.00","1":"380.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"372.14","1":"372.14"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"370.00","1":"370.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"370.00","1":"370.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"370.00","1":"370.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"361.11","1":"361.11"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"362.00","1":"362.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"363.00","1":"363.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"344.85","1":"344.85"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"348.00","1":"348.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"330.60","1":"330.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"345.00","1":"345.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"345.00","1":"345.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"340.00","1":"340.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"331.00","1":"331.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"321.00","1":"321.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"335.00","1":"335.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"337.00","1":"337.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"324.40","1":"324.40"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"340.62","1":"340.62"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"357.65","1":"357.65"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"341.00","1":"341.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"355.00","1":"355.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"371.40","1":"371.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"379.90","1":"379.90"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"388.00","1":"388.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"383.00","1":"383.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"373.33","1":"373.33"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"372.00","1":"372.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"375.00","1":"375.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"370.00","1":"370.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"352.02","1":"352.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"351.00","1":"351.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"335.78","1":"335.78"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"333.00","1":"333.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"349.65","1":"349.65"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"335.00","1":"335.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"332.00","1":"332.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"330.50","1":"330.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"331.00","1":"331.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"330.52","1":"330.52"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"329.00","1":"329.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"330.00","1":"330.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"330.00","1":"330.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"313.50","1":"313.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"315.01","1":"315.01"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"325.00","1":"325.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"325.00","1":"325.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"308.75","1":"308.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"324.18","1":"324.18"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"340.00","1":"340.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"340.00","1":"340.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"342.00","1":"342.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"345.00","1":"345.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"358.00","1":"358.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"365.00","1":"365.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"363.00","1":"363.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"356.00","1":"356.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"354.00","1":"354.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"359.90","1":"359.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"354.95","1":"354.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"354.95","1":"354.95"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"342.00","1":"342.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"351.00","1":"351.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"345.00","1":"345.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"329.24","1":"329.24"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"330.00","1":"330.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"325.00","1":"325.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"325.00","1":"325.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"323.00","1":"323.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"320.00","1":"320.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"320.00","1":"320.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"320.00","1":"320.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"325.00","1":"325.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"315.00","1":"315.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"320.00","1":"320.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"328.00","1":"328.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"320.00","1":"320.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"321.00","1":"321.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"335.00","1":"335.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"325.25","1":"325.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"320.00","1":"320.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"334.00","1":"334.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"335.00","1":"335.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"320.00","1":"320.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"336.00","1":"336.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"334.00","1":"334.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"334.00","1":"334.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"345.50","1":"345.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"344.90","1":"344.90"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"334.00","1":"334.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"341.98","1":"341.98"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"337.00","1":"337.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"338.00","1":"338.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"338.00","1":"338.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"349.50","1":"349.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"344.00","1":"344.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"330.01","1":"330.01"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"353.95","1":"353.95"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"354.00","1":"354.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"349.00","1":"349.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"346.96","1":"346.96"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"346.00","1":"346.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"343.00","1":"343.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"345.00","1":"345.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"337.00","1":"337.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"335.00","1":"335.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"333.00","1":"333.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"333.00","1":"333.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"344.99","1":"344.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"333.50","1":"333.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"334.99","1":"334.99"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"333.10","1":"333.10"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"333.50","1":"333.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"343.80","1":"343.80"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"334.00","1":"334.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"334.01","1":"334.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"342.92","1":"342.92"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"334.42","1":"334.42"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"336.00","1":"336.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"338.50","1":"338.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"338.50","1":"338.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"345.00","1":"345.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"339.00","1":"339.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"336.00","1":"336.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"337.00","1":"337.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"335.10","1":"335.10"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"331.00","1":"331.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"339.00","1":"339.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"343.00","1":"343.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"343.00","1":"343.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"332.00","1":"332.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"320.76","1":"320.76"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"313.00","1":"313.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"301.50","1":"301.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"304.00","1":"304.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"305.00","1":"305.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"314.99","1":"314.99"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"314.00","1":"314.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"302.22","1":"302.22"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"305.00","1":"305.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"290.78","1":"290.78"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"280.56","1":"280.56"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"279.00","1":"279.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"279.00","1":"279.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"273.50","1":"273.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"273.79","1":"273.79"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"272.37","1":"272.37"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"270.50","1":"270.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"257.05","1":"257.05"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"244.20","1":"244.20"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"231.99","1":"231.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"220.40","1":"220.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"209.38","1":"209.38"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"207.89","1":"207.89"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"217.26","1":"217.26"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"228.12","1":"228.12"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"239.52","1":"239.52"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"251.49","1":"251.49"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"264.06","1":"264.06"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"277.26","1":"277.26"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"276.43","1":"276.43"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"282.48","1":"282.48"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"277.04","1":"277.04"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"278.32","1":"278.32"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"275.93","1":"275.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"280.64","1":"280.64"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"279.49","1":"279.49"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"291.85","1":"291.85"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"304.81","1":"304.81"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"294.40","1":"294.40"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"300.51","1":"300.51"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"303.20","1":"303.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"301.37","1":"301.37"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"297.99","1":"297.99"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"297.97","1":"297.97"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"310.76","1":"310.76"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"295.74","1":"295.74"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"294.70","1":"294.70"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"294.96","1":"294.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"285.68","1":"285.68"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"288.00","1":"288.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"299.69","1":"299.69"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"306.00","1":"306.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"305.93","1":"305.93"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"306.00","1":"306.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"308.48","1":"308.48"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"294.97","1":"294.97"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"270.88","1":"270.88"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"266.73","1":"266.73"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"271.10","1":"271.10"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"257.99","1":"257.99"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"245.17","1":"245.17"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"232.92","1":"232.92"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"239.23","1":"239.23"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"242.53","1":"242.53"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"242.40","1":"242.40"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"247.81","1":"247.81"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"251.91","1":"251.91"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"250.68","1":"250.68"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"250.80","1":"250.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"247.90","1":"247.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"242.35","1":"242.35"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"238.69","1":"238.69"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"237.88","1":"237.88"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"237.88","1":"237.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"237.58","1":"237.58"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"240.28","1":"240.28"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"248.32","1":"248.32"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"257.63","1":"257.63"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"265.40","1":"265.40"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"273.80","1":"273.80"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"279.91","1":"279.91"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"284.38","1":"284.38"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"281.42","1":"281.42"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"277.14","1":"277.14"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"266.49","1":"266.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"253.17","1":"253.17"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"240.52","1":"240.52"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"228.50","1":"228.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"228.50","1":"228.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"217.08","1":"217.08"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"209.67","1":"209.67"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"215.00","1":"215.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"206.27","1":"206.27"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"195.96","1":"195.96"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"203.49","1":"203.49"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"207.50","1":"207.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"217.31","1":"217.31"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"221.01","1":"221.01"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"211.67","1":"211.67"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"222.25","1":"222.25"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"226.00","1":"226.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"231.00","1":"231.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"240.45","1":"240.45"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"237.50","1":"237.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"246.72","1":"246.72"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"248.93","1":"248.93"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"250.75","1":"250.75"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"242.26","1":"242.26"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"240.01","1":"240.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"240.01","1":"240.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"240.01","1":"240.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"237.56","1":"237.56"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"240.00","1":"240.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"240.47","1":"240.47"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"247.45","1":"247.45"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"247.82","1":"247.82"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"236.67","1":"236.67"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"237.76","1":"237.76"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"240.24","1":"240.24"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"231.20","1":"231.20"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"224.00","1":"224.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"228.39","1":"228.39"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"224.20","1":"224.20"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"220.00","1":"220.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"214.00","1":"214.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"216.00","1":"216.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"212.50","1":"212.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"208.25","1":"208.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"208.25","1":"208.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"217.75","1":"217.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"212.00","1":"212.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"216.00","1":"216.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"212.00","1":"212.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"212.00","1":"212.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"215.44","1":"215.44"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"213.70","1":"213.70"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"214.05","1":"214.05"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"210.91","1":"210.91"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"217.33","1":"217.33"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"207.70","1":"207.70"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"207.70","1":"207.70"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"210.68","1":"210.68"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"208.00","1":"208.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"210.01","1":"210.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"212.33","1":"212.33"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"216.00","1":"216.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"210.05","1":"210.05"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"209.00","1":"209.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"214.50","1":"214.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"214.00","1":"214.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"214.00","1":"214.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"212.21","1":"212.21"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"212.21","1":"212.21"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"221.01","1":"221.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"227.64","1":"227.64"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"216.26","1":"216.26"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"210.91","1":"210.91"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"214.00","1":"214.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"208.00","1":"208.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"212.99","1":"212.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"212.00","1":"212.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"212.00","1":"212.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"213.99","1":"213.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"219.00","1":"219.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"217.50","1":"217.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"217.50","1":"217.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"210.00","1":"210.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"209.00","1":"209.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"212.59","1":"212.59"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"212.00","1":"212.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"212.00","1":"212.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"218.00","1":"218.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"211.67","1":"211.67"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"201.10","1":"201.10"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"202.08","1":"202.08"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"202.08","1":"202.08"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"205.00","1":"205.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"200.50","1":"200.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"207.94","1":"207.94"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"204.00","1":"204.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"195.90","1":"195.90"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"190.50","1":"190.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"188.50","1":"188.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"185.00","1":"185.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"185.00","1":"185.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"188.00","1":"188.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"183.06","1":"183.06"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"183.06","1":"183.06"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"183.16","1":"183.16"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"183.00","1":"183.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"174.08","1":"174.08"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"165.81","1":"165.81"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"172.58","1":"172.58"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"172.50","1":"172.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"172.51","1":"172.51"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"173.50","1":"173.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"173.50","1":"173.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"173.50","1":"173.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"164.83","1":"164.83"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"156.59","1":"156.59"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"151.53","1":"151.53"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"155.74","1":"155.74"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"156.00","1":"156.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"158.50","1":"158.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"153.35","1":"153.35"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"150.95","1":"150.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"148.51","1":"148.51"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"150.50","1":"150.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"150.50","1":"150.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"155.93","1":"155.93"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"155.93","1":"155.93"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"158.31","1":"158.31"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"159.00","1":"159.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"160.50","1":"160.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"161.45","1":"161.45"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"161.45","1":"161.45"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"161.45","1":"161.45"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"158.50","1":"158.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"160.00","1":"160.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"158.13","1":"158.13"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"159.00","1":"159.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"159.00","1":"159.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"158.38","1":"158.38"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"158.50","1":"158.50"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"159.58","1":"159.58"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"156.02","1":"156.02"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"152.10","1":"152.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"151.00","1":"151.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"151.99","1":"151.99"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"150.00","1":"150.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"150.00","1":"150.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"151.90","1":"151.90"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"152.58","1":"152.58"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"150.33","1":"150.33"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"150.00","1":"150.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"149.00","1":"149.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"148.99","1":"148.99"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"146.78","1":"146.78"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"147.03","1":"147.03"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"145.00","1":"145.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"144.02","1":"144.02"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"141.26","1":"141.26"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"144.14","1":"144.14"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"149.76","1":"149.76"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"147.00","1":"147.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"147.76","1":"147.76"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"140.37","1":"140.37"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"146.00","1":"146.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"145.00","1":"145.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"142.20","1":"142.20"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"141.10","1":"141.10"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"140.15","1":"140.15"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"141.86","1":"141.86"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"137.55","1":"137.55"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"137.55","1":"137.55"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"137.00","1":"137.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"137.03","1":"137.03"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"139.00","1":"139.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"138.63","1":"138.63"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"138.00","1":"138.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"134.32","1":"134.32"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"138.99","1":"138.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"141.10","1":"141.10"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"140.69","1":"140.69"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"144.64","1":"144.64"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"146.54","1":"146.54"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"151.00","1":"151.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"153.26","1":"153.26"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"160.92","1":"160.92"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"164.00","1":"164.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"162.96","1":"162.96"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"158.34","1":"158.34"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"155.96","1":"155.96"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"156.10","1":"156.10"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"156.10","1":"156.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"156.10","1":"156.10"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"157.90","1":"157.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"155.36","1":"155.36"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"163.00","1":"163.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"161.47","1":"161.47"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"161.47","1":"161.47"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"162.00","1":"162.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"169.37","1":"169.37"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"172.87","1":"172.87"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"170.05","1":"170.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"170.00","1":"170.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"171.15","1":"171.15"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"172.25","1":"172.25"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"172.00","1":"172.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"170.00","1":"170.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"171.73","1":"171.73"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"173.15","1":"173.15"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"173.50","1":"173.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"174.10","1":"174.10"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"173.14","1":"173.14"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"171.50","1":"171.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"170.21","1":"170.21"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"171.00","1":"171.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"170.40","1":"170.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"173.40","1":"173.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"178.60","1":"178.60"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"187.53","1":"187.53"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"192.99","1":"192.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"195.01","1":"195.01"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"192.25","1":"192.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"190.00","1":"190.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"190.00","1":"190.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"189.75","1":"189.75"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"186.50","1":"186.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"189.99","1":"189.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"191.62","1":"191.62"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"192.71","1":"192.71"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"185.52","1":"185.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"184.00","1":"184.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"190.01","1":"190.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"191.07","1":"191.07"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"191.07","1":"191.07"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"186.51","1":"186.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"188.04","1":"188.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"182.79","1":"182.79"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"185.99","1":"185.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"185.50","1":"185.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"185.50","1":"185.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"185.99","1":"185.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"181.51","1":"181.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"183.99","1":"183.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"179.00","1":"179.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"174.09","1":"174.09"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"172.35","1":"172.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"170.99","1":"170.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"172.50","1":"172.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"173.75","1":"173.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"171.00","1":"171.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"171.05","1":"171.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"171.05","1":"171.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"177.64","1":"177.64"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"180.11","1":"180.11"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"180.60","1":"180.60"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"180.60","1":"180.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"184.49","1":"184.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"182.83","1":"182.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"179.56","1":"179.56"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"180.50","1":"180.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"180.50","1":"180.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"179.75","1":"179.75"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"178.05","1":"178.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"175.50","1":"175.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"175.50","1":"175.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"168.00","1":"168.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"155.40","1":"155.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"159.00","1":"159.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"147.08","1":"147.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"158.11","1":"158.11"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"152.51","1":"152.51"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"152.55","1":"152.55"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"159.38","1":"159.38"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"161.20","1":"161.20"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"162.13","1":"162.13"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"165.98","1":"165.98"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"162.29","1":"162.29"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"160.01","1":"160.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"164.97","1":"164.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"165.06","1":"165.06"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"165.01","1":"165.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"165.01","1":"165.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"164.80","1":"164.80"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"164.00","1":"164.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"172.00","1":"172.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"172.00","1":"172.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"170.03","1":"170.03"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"170.03","1":"170.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"170.00","1":"170.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"170.00","1":"170.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"174.75","1":"174.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"170.76","1":"170.76"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"168.83","1":"168.83"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"170.00","1":"170.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"170.00","1":"170.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"170.02","1":"170.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"170.02","1":"170.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"170.15","1":"170.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"168.00","1":"168.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"171.50","1":"171.50"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"168.18","1":"168.18"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"171.99","1":"171.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"171.99","1":"171.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"168.22","1":"168.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"168.13","1":"168.13"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"167.15","1":"167.15"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"167.15","1":"167.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"170.25","1":"170.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"173.25","1":"173.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"175.40","1":"175.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"178.83","1":"178.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"179.95","1":"179.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"178.00","1":"178.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"182.25","1":"182.25"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"181.25","1":"181.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"180.50","1":"180.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"182.78","1":"182.78"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"180.26","1":"180.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"183.65","1":"183.65"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"180.09","1":"180.09"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"180.86","1":"180.86"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"179.75","1":"179.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"179.70","1":"179.70"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"181.95","1":"181.95"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"181.95","1":"181.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"183.94","1":"183.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"182.25","1":"182.25"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"181.58","1":"181.58"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"181.24","1":"181.24"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"190.91","1":"190.91"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"205.22","1":"205.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"197.11","1":"197.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"195.85","1":"195.85"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"197.39","1":"197.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"226.31","1":"226.31"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"240.21","1":"240.21"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"256.91","1":"256.91"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"245.35","1":"245.35"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"215.36","1":"215.36"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"204.03","1":"204.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"215.81","1":"215.81"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"217.96","1":"217.96"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"215.22","1":"215.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"213.41","1":"213.41"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"212.64","1":"212.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"210.90","1":"210.90"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"206.86","1":"206.86"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"204.78","1":"204.78"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"202.25","1":"202.25"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"200.69","1":"200.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"205.91","1":"205.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"200.45","1":"200.45"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"197.49","1":"197.49"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"192.29","1":"192.29"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"189.91","1":"189.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"187.89","1":"187.89"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"189.23","1":"189.23"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"184.54","1":"184.54"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"181.17","1":"181.17"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"182.57","1":"182.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"182.20","1":"182.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"182.00","1":"182.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"176.60","1":"176.60"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"176.95","1":"176.95"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"176.87","1":"176.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"181.78","1":"181.78"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"174.89","1":"174.89"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"167.12","1":"167.12"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"169.56","1":"169.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.70","1":"174.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"175.81","1":"175.81"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"178.44","1":"178.44"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"176.71","1":"176.71"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"174.89","1":"174.89"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"174.79","1":"174.79"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"174.23","1":"174.23"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"174.43","1":"174.43"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"176.90","1":"176.90"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"179.83","1":"179.83"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"193.31","1":"193.31"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"193.75","1":"193.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"189.59","1":"189.59"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"193.67","1":"193.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"191.53","1":"191.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.37","1":"190.37"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"187.74","1":"187.74"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"187.61","1":"187.61"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"194.15","1":"194.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"192.37","1":"192.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"194.99","1":"194.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"194.59","1":"194.59"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"201.38","1":"201.38"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"197.03","1":"197.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"187.89","1":"187.89"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"184.51","1":"184.51"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"185.83","1":"185.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"184.50","1":"184.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"184.31","1":"184.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"182.38","1":"182.38"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"182.88","1":"182.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"181.80","1":"181.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"178.15","1":"178.15"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"178.41","1":"178.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"177.66","1":"177.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"179.84","1":"179.84"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"179.87","1":"179.87"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"181.17","1":"181.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"182.17","1":"182.17"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"181.35","1":"181.35"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"181.22","1":"181.22"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"180.71","1":"180.71"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"179.98","1":"179.98"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"180.11","1":"180.11"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"180.14","1":"180.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"179.67","1":"179.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"189.30","1":"189.30"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"182.00","1":"182.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"178.17","1":"178.17"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"178.52","1":"178.52"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"178.64","1":"178.64"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"178.92","1":"178.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"177.37","1":"177.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"176.24","1":"176.24"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"176.49","1":"176.49"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"177.38","1":"177.38"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"178.41","1":"178.41"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"176.94","1":"176.94"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"177.13","1":"177.13"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"177.71","1":"177.71"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"176.56","1":"176.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"176.93","1":"176.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"176.44","1":"176.44"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"176.84","1":"176.84"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"176.18","1":"176.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"174.80","1":"174.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"174.29","1":"174.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"174.19","1":"174.19"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"174.43","1":"174.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"170.72","1":"170.72"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"168.56","1":"168.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"167.14","1":"167.14"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"167.18","1":"167.18"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"166.46","1":"166.46"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"164.44","1":"164.44"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"164.62","1":"164.62"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"163.11","1":"163.11"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"162.02","1":"162.02"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"161.90","1":"161.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"161.05","1":"161.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"161.11","1":"161.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"160.76","1":"160.76"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"160.76","1":"160.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"161.01","1":"161.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"160.24","1":"160.24"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"160.98","1":"160.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"159.79","1":"159.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"158.40","1":"158.40"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"163.10","1":"163.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"163.31","1":"163.31"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"160.79","1":"160.79"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"160.97","1":"160.97"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"160.74","1":"160.74"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"159.67","1":"159.67"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"157.09","1":"157.09"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"158.16","1":"158.16"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"155.48","1":"155.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"151.50","1":"151.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"152.10","1":"152.10"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"153.47","1":"153.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"150.32","1":"150.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"150.91","1":"150.91"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"151.28","1":"151.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"147.07","1":"147.07"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"144.36","1":"144.36"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"140.68","1":"140.68"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"142.47","1":"142.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"144.79","1":"144.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"145.51","1":"145.51"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"156.42","1":"156.42"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"160.18","1":"160.18"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"158.01","1":"158.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"159.97","1":"159.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"158.17","1":"158.17"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"158.08","1":"158.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"159.00","1":"159.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"155.03","1":"155.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"157.17","1":"157.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"158.24","1":"158.24"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"156.93","1":"156.93"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"155.89","1":"155.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"153.17","1":"153.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"155.11","1":"155.11"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"154.93","1":"154.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"156.04","1":"156.04"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"158.37","1":"158.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"160.50","1":"160.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"161.54","1":"161.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"162.54","1":"162.54"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"162.03","1":"162.03"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"162.92","1":"162.92"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"161.07","1":"161.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"159.60","1":"159.60"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"158.93","1":"158.93"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"156.60","1":"156.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"156.43","1":"156.43"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"155.07","1":"155.07"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"155.08","1":"155.08"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"155.85","1":"155.85"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"156.64","1":"156.64"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"154.85","1":"154.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"153.45","1":"153.45"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"153.81","1":"153.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"154.38","1":"154.38"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"155.03","1":"155.03"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"157.15","1":"157.15"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"158.74","1":"158.74"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"159.45","1":"159.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"160.87","1":"160.87"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"161.37","1":"161.37"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"162.32","1":"162.32"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"161.99","1":"161.99"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"160.30","1":"160.30"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"159.67","1":"159.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"160.54","1":"160.54"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"162.10","1":"162.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"164.17","1":"164.17"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"166.88","1":"166.88"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"175.27","1":"175.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"177.10","1":"177.10"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"175.97","1":"175.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"173.97","1":"173.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"169.58","1":"169.58"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"169.78","1":"169.78"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"170.36","1":"170.36"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"170.41","1":"170.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"170.30","1":"170.30"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"169.45","1":"169.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"168.54","1":"168.54"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"169.54","1":"169.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"168.90","1":"168.90"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"168.15","1":"168.15"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"169.05","1":"169.05"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"168.47","1":"168.47"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"166.33","1":"166.33"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"163.89","1":"163.89"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"164.08","1":"164.08"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"165.04","1":"165.04"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"166.65","1":"166.65"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"166.89","1":"166.89"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"167.34","1":"167.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"167.48","1":"167.48"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"168.82","1":"168.82"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"169.32","1":"169.32"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"169.81","1":"169.81"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"169.72","1":"169.72"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"172.47","1":"172.47"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"170.66","1":"170.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"169.58","1":"169.58"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"170.87","1":"170.87"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"171.42","1":"171.42"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"179.34","1":"179.34"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"178.02","1":"178.02"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"178.60","1":"178.60"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"172.98","1":"172.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"172.46","1":"172.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"170.24","1":"170.24"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"172.77","1":"172.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"173.59","1":"173.59"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"176.32","1":"176.32"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"175.58","1":"175.58"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"176.67","1":"176.67"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"173.79","1":"173.79"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"175.40","1":"175.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"175.27","1":"175.27"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"174.25","1":"174.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"173.33","1":"173.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"171.10","1":"171.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"174.49","1":"174.49"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"175.13","1":"175.13"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"177.13","1":"177.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"178.19","1":"178.19"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"178.12","1":"178.12"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"165.30","1":"165.30"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.05","1":"160.05"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"162.95","1":"162.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"162.25","1":"162.25"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"160.04","1":"160.04"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"160.11","1":"160.11"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"159.44","1":"159.44"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"160.02","1":"160.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"159.00","1":"159.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"159.60","1":"159.60"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"160.37","1":"160.37"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"160.83","1":"160.83"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"159.24","1":"159.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"158.00","1":"158.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.96","1":"157.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"157.10","1":"157.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"158.37","1":"158.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"156.13","1":"156.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"152.22","1":"152.22"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"150.80","1":"150.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"150.47","1":"150.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"150.48","1":"150.48"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"153.67","1":"153.67"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"150.35","1":"150.35"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"153.86","1":"153.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"154.26","1":"154.26"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"157.11","1":"157.11"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"155.21","1":"155.21"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"155.04","1":"155.04"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"156.50","1":"156.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"154.99","1":"154.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"156.90","1":"156.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"158.99","1":"158.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"157.00","1":"157.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"160.20","1":"160.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"171.25","1":"171.25"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"179.70","1":"179.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"179.05","1":"179.05"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"179.54","1":"179.54"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"156.56","1":"156.56"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"156.11","1":"156.11"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"156.20","1":"156.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"157.30","1":"157.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"156.60","1":"156.60"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"156.50","1":"156.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"156.65","1":"156.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"156.75","1":"156.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"157.25","1":"157.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"158.90","1":"158.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"157.11","1":"157.11"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"159.74","1":"159.74"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.17","1":"157.17"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"153.91","1":"153.91"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.55","1":"155.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"150.57","1":"150.57"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"151.00","1":"151.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"150.81","1":"150.81"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"150.01","1":"150.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"150.25","1":"150.25"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.30","1":"150.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"150.10","1":"150.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"152.49","1":"152.49"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"152.00","1":"152.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"152.40","1":"152.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"150.91","1":"150.91"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"151.01","1":"151.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.85","1":"150.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"151.50","1":"151.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"152.89","1":"152.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"151.01","1":"151.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"152.80","1":"152.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"152.94","1":"152.94"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"152.00","1":"152.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"154.00","1":"154.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"156.13","1":"156.13"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"158.14","1":"158.14"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"157.99","1":"157.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"157.78","1":"157.78"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"158.05","1":"158.05"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"158.30","1":"158.30"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"158.60","1":"158.60"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"158.90","1":"158.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"157.05","1":"157.05"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"158.01","1":"158.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"157.35","1":"157.35"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"156.50","1":"156.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"158.70","1":"158.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"158.06","1":"158.06"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"158.80","1":"158.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"158.98","1":"158.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"158.51","1":"158.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"161.25","1":"161.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"163.15","1":"163.15"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"165.52","1":"165.52"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"166.63","1":"166.63"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"167.25","1":"167.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"165.57","1":"165.57"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"165.01","1":"165.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"161.38","1":"161.38"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.05","1":"161.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"160.52","1":"160.52"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"160.20","1":"160.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"160.55","1":"160.55"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"159.25","1":"159.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"159.99","1":"159.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"156.85","1":"156.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"157.40","1":"157.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"159.00","1":"159.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"161.90","1":"161.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"162.03","1":"162.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"165.51","1":"165.51"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"165.99","1":"165.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.50","1":"165.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.15","1":"165.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"168.95","1":"168.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"167.80","1":"167.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"165.05","1":"165.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"165.98","1":"165.98"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.70","1":"165.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"165.10","1":"165.10"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"166.40","1":"166.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"165.11","1":"165.11"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.99","1":"165.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"166.00","1":"166.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"165.61","1":"165.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"165.99","1":"165.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"166.00","1":"166.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"165.40","1":"165.40"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"165.99","1":"165.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"165.63","1":"165.63"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"162.48","1":"162.48"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"159.99","1":"159.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"164.50","1":"164.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"163.50","1":"163.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"162.00","1":"162.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"161.50","1":"161.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"163.49","1":"163.49"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"166.49","1":"166.49"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"168.24","1":"168.24"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"169.21","1":"169.21"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"160.84","1":"160.84"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"161.95","1":"161.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"161.90","1":"161.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"156.75","1":"156.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"159.50","1":"159.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"158.50","1":"158.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"158.40","1":"158.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"158.39","1":"158.39"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"158.15","1":"158.15"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"158.51","1":"158.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"161.50","1":"161.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"161.02","1":"161.02"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"161.69","1":"161.69"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"159.80","1":"159.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"159.05","1":"159.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"159.10","1":"159.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"160.25","1":"160.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"160.66","1":"160.66"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"161.30","1":"161.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"162.20","1":"162.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"162.50","1":"162.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"163.19","1":"163.19"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"163.63","1":"163.63"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"161.45","1":"161.45"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"163.50","1":"163.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"163.25","1":"163.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"163.01","1":"163.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"165.19","1":"165.19"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"164.30","1":"164.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"164.74","1":"164.74"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"162.85","1":"162.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.30","1":"164.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"165.01","1":"165.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"165.32","1":"165.32"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"164.07","1":"164.07"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"163.60","1":"163.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"161.80","1":"161.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"160.75","1":"160.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"162.89","1":"162.89"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"161.90","1":"161.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"161.99","1":"161.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"161.94","1":"161.94"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"161.74","1":"161.74"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"163.00","1":"163.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"158.89","1":"158.89"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"161.95","1":"161.95"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"161.05","1":"161.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"161.22","1":"161.22"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"162.50","1":"162.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"163.00","1":"163.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"164.50","1":"164.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"164.50","1":"164.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"165.20","1":"165.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"165.60","1":"165.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"165.50","1":"165.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"167.20","1":"167.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"168.30","1":"168.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"166.00","1":"166.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"167.00","1":"167.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"165.65","1":"165.65"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"158.75","1":"158.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"159.22","1":"159.22"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"160.17","1":"160.17"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"160.75","1":"160.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"160.40","1":"160.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"160.30","1":"160.30"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"160.15","1":"160.15"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"161.24","1":"161.24"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"161.50","1":"161.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"160.90","1":"160.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"161.85","1":"161.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"161.25","1":"161.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"160.50","1":"160.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"160.01","1":"160.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"160.70","1":"160.70"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"161.50","1":"161.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"160.80","1":"160.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"160.50","1":"160.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"161.50","1":"161.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"160.70","1":"160.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"160.01","1":"160.01"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"160.20","1":"160.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"160.50","1":"160.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"160.50","1":"160.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"161.44","1":"161.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"161.30","1":"161.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"161.39","1":"161.39"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"160.79","1":"160.79"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"160.85","1":"160.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"160.02","1":"160.02"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"160.88","1":"160.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"160.95","1":"160.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"161.55","1":"161.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"162.01","1":"162.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"163.65","1":"163.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"165.00","1":"165.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"164.51","1":"164.51"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"165.40","1":"165.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"165.55","1":"165.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"168.26","1":"168.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"160.20","1":"160.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"162.88","1":"162.88"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"161.10","1":"161.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"162.39","1":"162.39"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"162.40","1":"162.40"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"162.30","1":"162.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"162.96","1":"162.96"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"161.80","1":"161.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"162.99","1":"162.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"167.43","1":"167.43"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"168.00","1":"168.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"166.32","1":"166.32"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"166.70","1":"166.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"166.18","1":"166.18"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"166.95","1":"166.95"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"167.00","1":"167.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"166.25","1":"166.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"166.26","1":"166.26"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"166.25","1":"166.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"165.25","1":"165.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"165.95","1":"165.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"164.20","1":"164.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"163.03","1":"163.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"163.00","1":"163.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"163.00","1":"163.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"159.50","1":"159.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"160.84","1":"160.84"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"159.48","1":"159.48"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"160.75","1":"160.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"160.50","1":"160.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"159.14","1":"159.14"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"159.85","1":"159.85"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"159.53","1":"159.53"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"160.99","1":"160.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"161.55","1":"161.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"161.90","1":"161.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"161.75","1":"161.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"160.60","1":"160.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"161.46","1":"161.46"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"161.94","1":"161.94"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"161.40","1":"161.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"159.10","1":"159.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"159.74","1":"159.74"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"160.06","1":"160.06"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"160.91","1":"160.91"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"163.50","1":"163.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"160.50","1":"160.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"161.70","1":"161.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"161.00","1":"161.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"161.26","1":"161.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"161.25","1":"161.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"163.98","1":"163.98"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"162.60","1":"162.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"163.99","1":"163.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"163.99","1":"163.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"163.90","1":"163.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"164.32","1":"164.32"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"163.50","1":"163.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"164.74","1":"164.74"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"165.97","1":"165.97"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"163.10","1":"163.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"164.00","1":"164.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"164.50","1":"164.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"163.99","1":"163.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"162.99","1":"162.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"164.01","1":"164.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"164.70","1":"164.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"164.00","1":"164.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"163.50","1":"163.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"162.78","1":"162.78"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"162.95","1":"162.95"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"162.99","1":"162.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"162.30","1":"162.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"162.30","1":"162.30"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"161.50","1":"161.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"161.50","1":"161.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"161.00","1":"161.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"161.99","1":"161.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"161.60","1":"161.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"161.60","1":"161.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"162.85","1":"162.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"161.38","1":"161.38"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"159.82","1":"159.82"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"159.10","1":"159.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"158.45","1":"158.45"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"158.80","1":"158.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"158.00","1":"158.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"158.00","1":"158.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"157.05","1":"157.05"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"157.20","1":"157.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"157.81","1":"157.81"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"157.12","1":"157.12"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"157.90","1":"157.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"158.55","1":"158.55"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"159.30","1":"159.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"161.00","1":"161.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"152.92","1":"152.92"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"153.60","1":"153.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"153.10","1":"153.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"151.65","1":"151.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"151.90","1":"151.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"150.99","1":"150.99"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"150.90","1":"150.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"151.00","1":"151.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"150.13","1":"150.13"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"150.44","1":"150.44"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"151.26","1":"151.26"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"151.15","1":"151.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"150.75","1":"150.75"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"150.50","1":"150.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"150.50","1":"150.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"150.24","1":"150.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"149.71","1":"149.71"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"150.20","1":"150.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"151.28","1":"151.28"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"147.80","1":"147.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"146.00","1":"146.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"147.05","1":"147.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"146.13","1":"146.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"144.06","1":"144.06"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"143.00","1":"143.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"142.60","1":"142.60"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"136.62","1":"136.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"134.16","1":"134.16"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"134.50","1":"134.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"124.41","1":"124.41"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"115.08","1":"115.08"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"106.45","1":"106.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"98.47","1":"98.47"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.08","1":"91.08"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"84.25","1":"84.25"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"77.93","1":"77.93"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"72.09","1":"72.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"66.68","1":"66.68"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"61.68","1":"61.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"57.05","1":"57.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"52.77","1":"52.77"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"48.81","1":"48.81"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"45.15","1":"45.15"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.76","1":"41.76"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"38.63","1":"38.63"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"41.53","1":"41.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.33","1":"42.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"44.31","1":"44.31"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.42","1":"43.42"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"42.01","1":"42.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"41.59","1":"41.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.71","1":"44.71"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"48.06","1":"48.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"49.84","1":"49.84"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"47.34","1":"47.34"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"50.89","1":"50.89"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"54.71","1":"54.71"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"58.81","1":"58.81"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"58.50","1":"58.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"58.29","1":"58.29"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"61.83","1":"61.83"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"66.47","1":"66.47"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"71.46","1":"71.46"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.24","1":"67.24"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"71.68","1":"71.68"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"77.06","1":"77.06"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"82.84","1":"82.84"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"89.05","1":"89.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"95.73","1":"95.73"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"93.46","1":"93.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"86.45","1":"86.45"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"89.45","1":"89.45"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"85.81","1":"85.81"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"84.47","1":"84.47"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"79.82","1":"79.82"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"83.37","1":"83.37"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"81.41","1":"81.41"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"87.52","1":"87.52"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"94.08","1":"94.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"89.69","1":"89.69"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"84.54","1":"84.54"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"90.88","1":"90.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"93.71","1":"93.71"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"91.69","1":"91.69"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.07","1":"77.07"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.12","1":"75.12"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"74.13","1":"74.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"72.69","1":"72.69"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"69.68","1":"69.68"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"74.91","1":"74.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"74.90","1":"74.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"73.87","1":"73.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"73.25","1":"73.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"78.74","1":"78.74"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"79.73","1":"79.73"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"79.92","1":"79.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"80.26","1":"80.26"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"82.29","1":"82.29"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"80.63","1":"80.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"79.63","1":"79.63"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"80.40","1":"80.40"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"80.88","1":"80.88"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"80.12","1":"80.12"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"80.39","1":"80.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"80.50","1":"80.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"80.58","1":"80.58"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"80.11","1":"80.11"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"77.80","1":"77.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"78.45","1":"78.45"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"75.89","1":"75.89"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"68.80","1":"68.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"67.30","1":"67.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"56.78","1":"56.78"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"54.55","1":"54.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"55.09","1":"55.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"53.68","1":"53.68"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"55.34","1":"55.34"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"59.49","1":"59.49"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"57.44","1":"57.44"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"55.84","1":"55.84"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.80","1":"55.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.16","1":"52.16"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.92","1":"51.92"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"49.23","1":"49.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"46.09","1":"46.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"49.33","1":"49.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"47.36","1":"47.36"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"48.11","1":"48.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"48.29","1":"48.29"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"48.64","1":"48.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"51.20","1":"51.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"50.77","1":"50.77"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"50.96","1":"50.96"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"50.60","1":"50.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"51.43","1":"51.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"55.29","1":"55.29"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"54.40","1":"54.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"53.75","1":"53.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"52.81","1":"52.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.87","1":"52.87"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"53.72","1":"53.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"53.28","1":"53.28"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.88","1":"53.88"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"53.90","1":"53.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"53.54","1":"53.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"54.06","1":"54.06"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"56.63","1":"56.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"56.40","1":"56.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"57.90","1":"57.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"57.73","1":"57.73"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"58.59","1":"58.59"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"55.78","1":"55.78"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"55.64","1":"55.64"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"55.98","1":"55.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.67","1":"54.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"50.65","1":"50.65"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"48.04","1":"48.04"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"51.29","1":"51.29"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"49.90","1":"49.90"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"48.82","1":"48.82"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"50.09","1":"50.09"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"49.06","1":"49.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"52.69","1":"52.69"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"51.38","1":"51.38"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"51.61","1":"51.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.76","1":"50.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.94","1":"49.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"49.41","1":"49.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"49.02","1":"49.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"48.81","1":"48.81"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"46.75","1":"46.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"45.07","1":"45.07"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"44.43","1":"44.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"44.93","1":"44.93"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"44.44","1":"44.44"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"44.08","1":"44.08"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"44.34","1":"44.34"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"44.57","1":"44.57"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"45.60","1":"45.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"45.83","1":"45.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"44.97","1":"44.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"43.85","1":"43.85"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.82","1":"42.82"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"42.72","1":"42.72"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"42.89","1":"42.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"43.21","1":"43.21"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"46.45","1":"46.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"49.93","1":"49.93"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"53.67","1":"53.67"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"52.37","1":"52.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"50.87","1":"50.87"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"51.38","1":"51.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"49.08","1":"49.08"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"47.45","1":"47.45"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"48.77","1":"48.77"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.60","1":"48.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"50.23","1":"50.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"50.80","1":"50.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"51.70","1":"51.70"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"51.58","1":"51.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"51.02","1":"51.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"50.84","1":"50.84"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"50.98","1":"50.98"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"51.18","1":"51.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"51.14","1":"51.14"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"50.19","1":"50.19"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"50.37","1":"50.37"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"50.29","1":"50.29"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"49.92","1":"49.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"49.90","1":"49.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"49.44","1":"49.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"48.64","1":"48.64"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"48.51","1":"48.51"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"48.40","1":"48.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"48.10","1":"48.10"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"48.50","1":"48.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"48.37","1":"48.37"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"47.97","1":"47.97"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"47.49","1":"47.49"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"47.60","1":"47.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"47.03","1":"47.03"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.02","1":"47.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"47.17","1":"47.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"47.01","1":"47.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"47.35","1":"47.35"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"47.21","1":"47.21"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"47.97","1":"47.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"48.13","1":"48.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"47.79","1":"47.79"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"47.52","1":"47.52"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"47.64","1":"47.64"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"47.97","1":"47.97"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"48.11","1":"48.11"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"49.73","1":"49.73"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"48.28","1":"48.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"48.28","1":"48.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"48.25","1":"48.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"48.37","1":"48.37"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"47.74","1":"47.74"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"47.66","1":"47.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"46.96","1":"46.96"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"46.03","1":"46.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"46.70","1":"46.70"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"47.46","1":"47.46"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"47.02","1":"47.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"46.86","1":"46.86"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"48.04","1":"48.04"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.70","1":"46.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.98","1":"46.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"47.01","1":"47.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"46.68","1":"46.68"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"46.35","1":"46.35"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"46.33","1":"46.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"47.24","1":"47.24"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"46.96","1":"46.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"46.72","1":"46.72"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"46.13","1":"46.13"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"46.31","1":"46.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"46.29","1":"46.29"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"44.29","1":"44.29"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"43.04","1":"43.04"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.55","1":"42.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.17","1":"42.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"41.23","1":"41.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.09","1":"41.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.01","1":"40.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"38.98","1":"38.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.30","1":"39.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"38.84","1":"38.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.32","1":"39.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"39.37","1":"39.37"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"39.39","1":"39.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"39.24","1":"39.24"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"39.06","1":"39.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.19","1":"39.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.61","1":"40.61"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"41.04","1":"41.04"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"41.35","1":"41.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.22","1":"40.22"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"40.33","1":"40.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"42.32","1":"42.32"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"41.95","1":"41.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.15","1":"42.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.05","1":"40.05"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"39.99","1":"39.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.97","1":"39.97"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.88","1":"39.88"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.52","1":"39.52"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"40.27","1":"40.27"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.04","1":"40.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.84","1":"39.84"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.73","1":"39.73"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.02","1":"40.02"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.13","1":"40.13"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.07","1":"40.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.86","1":"39.86"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.86","1":"39.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.02","1":"40.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.60","1":"39.60"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.12","1":"39.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"39.31","1":"39.31"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"39.29","1":"39.29"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"39.44","1":"39.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"39.42","1":"39.42"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"39.48","1":"39.48"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"39.91","1":"39.91"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"39.63","1":"39.63"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.59","1":"43.59"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"47.95","1":"47.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"44.26","1":"44.26"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"43.05","1":"43.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"43.42","1":"43.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.20","1":"41.20"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"40.48","1":"40.48"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.42","1":"40.42"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"39.65","1":"39.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.77","1":"41.77"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"42.05","1":"42.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.28","1":"40.28"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"38.96","1":"38.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"39.57","1":"39.57"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"39.18","1":"39.18"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"39.07","1":"39.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"38.52","1":"38.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"38.10","1":"38.10"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"37.68","1":"37.68"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.11","1":"37.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.29","1":"37.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"37.24","1":"37.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"36.73","1":"36.73"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.73","1":"35.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"36.11","1":"36.11"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.06","1":"36.06"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"35.91","1":"35.91"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"35.53","1":"35.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.38","1":"34.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"34.79","1":"34.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"34.86","1":"34.86"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"36.31","1":"36.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"35.61","1":"35.61"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"35.27","1":"35.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"35.43","1":"35.43"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"38.83","1":"38.83"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"37.75","1":"37.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"37.11","1":"37.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.44","1":"38.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.03","1":"38.03"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.67","1":"38.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"38.80","1":"38.80"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"38.37","1":"38.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.77","1":"41.77"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"45.95","1":"45.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"48.87","1":"48.87"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"48.98","1":"48.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"49.55","1":"49.55"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"53.09","1":"53.09"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"51.76","1":"51.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"53.14","1":"53.14"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"44.27","1":"44.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.15","1":"44.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"43.84","1":"43.84"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.71","1":"41.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.76","1":"41.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.59","1":"41.59"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.05","1":"41.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.10","1":"41.10"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.47","1":"41.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"41.31","1":"41.31"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.61","1":"41.61"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"40.22","1":"40.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.17","1":"41.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.37","1":"41.37"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"41.35","1":"41.35"}]}