{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"77.90","1":"77.90"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"78.25","1":"78.25"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"78.50","1":"78.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"80.10","1":"80.10"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"81.15","1":"81.15"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"83.00","1":"83.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"82.60","1":"82.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"86.50","1":"86.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"86.50","1":"86.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"85.05","1":"85.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"86.00","1":"86.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"86.00","1":"86.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"84.25","1":"84.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"85.50","1":"85.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"85.05","1":"85.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"85.00","1":"85.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"85.00","1":"85.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"85.50","1":"85.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"86.25","1":"86.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"87.50","1":"87.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"86.75","1":"86.75"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"86.25","1":"86.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"86.90","1":"86.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"84.50","1":"84.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"84.50","1":"84.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"84.50","1":"84.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"85.50","1":"85.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"84.10","1":"84.10"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"83.75","1":"83.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"83.75","1":"83.75"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"84.75","1":"84.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"84.05","1":"84.05"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"81.50","1":"81.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"77.60","1":"77.60"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"76.50","1":"76.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"78.80","1":"78.80"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"79.95","1":"79.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"77.75","1":"77.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"76.50","1":"76.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"79.50","1":"79.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"75.50","1":"75.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"74.10","1":"74.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"74.40","1":"74.40"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"70.50","1":"70.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"67.20","1":"67.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"70.30","1":"70.30"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"70.00","1":"70.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"70.50","1":"70.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"71.00","1":"71.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"69.00","1":"69.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"69.50","1":"69.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"71.50","1":"71.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"69.00","1":"69.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"71.00","1":"71.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"69.50","1":"69.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"68.25","1":"68.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"67.30","1":"67.30"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"68.50","1":"68.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"69.00","1":"69.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"69.00","1":"69.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"65.55","1":"65.55"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"65.50","1":"65.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"67.90","1":"67.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"66.10","1":"66.10"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"69.20","1":"69.20"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"69.70","1":"69.70"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"67.90","1":"67.90"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"68.95","1":"68.95"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"68.55","1":"68.55"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"68.75","1":"68.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"66.55","1":"66.55"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"68.95","1":"68.95"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"71.00","1":"71.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"69.50","1":"69.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"66.55","1":"66.55"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"65.10","1":"65.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"67.90","1":"67.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"69.80","1":"69.80"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"68.45","1":"68.45"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"68.90","1":"68.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"72.30","1":"72.30"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"75.90","1":"75.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"74.95","1":"74.95"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"76.50","1":"76.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"77.00","1":"77.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"75.55","1":"75.55"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"75.60","1":"75.60"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"75.55","1":"75.55"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"76.50","1":"76.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"77.20","1":"77.20"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"79.00","1":"79.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"78.50","1":"78.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"77.25","1":"77.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"76.25","1":"76.25"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"62.00","1":"62.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"62.05","1":"62.05"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"61.90","1":"61.90"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"60.10","1":"60.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"59.00","1":"59.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"61.25","1":"61.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"59.60","1":"59.60"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"62.25","1":"62.25"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"61.50","1":"61.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"59.00","1":"59.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"59.95","1":"59.95"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"59.60","1":"59.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"60.35","1":"60.35"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"61.20","1":"61.20"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"61.00","1":"61.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"60.60","1":"60.60"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"61.25","1":"61.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"62.55","1":"62.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"62.90","1":"62.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"62.05","1":"62.05"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"61.30","1":"61.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"60.50","1":"60.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"62.00","1":"62.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"61.65","1":"61.65"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"61.95","1":"61.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"62.50","1":"62.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"62.25","1":"62.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"63.25","1":"63.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"62.65","1":"62.65"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"62.95","1":"62.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"62.75","1":"62.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"63.25","1":"63.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"63.80","1":"63.80"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"64.60","1":"64.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"64.20","1":"64.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"65.15","1":"65.15"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"65.50","1":"65.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"66.10","1":"66.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"65.25","1":"65.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"65.15","1":"65.15"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"66.95","1":"66.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"67.50","1":"67.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"67.50","1":"67.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"65.45","1":"65.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"64.25","1":"64.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"64.20","1":"64.20"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"68.10","1":"68.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"70.50","1":"70.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"73.50","1":"73.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"72.50","1":"72.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"71.50","1":"71.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"70.75","1":"70.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"70.45","1":"70.45"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"71.10","1":"71.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"67.55","1":"67.55"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"63.25","1":"63.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"63.40","1":"63.40"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"60.50","1":"60.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"61.10","1":"61.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"61.85","1":"61.85"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"60.25","1":"60.25"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"61.40","1":"61.40"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"61.05","1":"61.05"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"60.60","1":"60.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"61.10","1":"61.10"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"59.50","1":"59.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"55.10","1":"55.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"58.50","1":"58.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"55.50","1":"55.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"55.50","1":"55.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"55.70","1":"55.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"57.50","1":"57.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"57.50","1":"57.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"56.80","1":"56.80"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"56.90","1":"56.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"57.55","1":"57.55"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"57.75","1":"57.75"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"59.10","1":"59.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"58.00","1":"58.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"61.20","1":"61.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"60.90","1":"60.90"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"59.75","1":"59.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"58.20","1":"58.20"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"58.25","1":"58.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"58.25","1":"58.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"57.00","1":"57.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"56.50","1":"56.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"55.40","1":"55.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"52.50","1":"52.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"53.00","1":"53.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"53.50","1":"53.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"52.75","1":"52.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"53.55","1":"53.55"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"53.55","1":"53.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"54.45","1":"54.45"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"53.75","1":"53.75"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"53.75","1":"53.75"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"53.90","1":"53.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"53.75","1":"53.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"56.25","1":"56.25"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"53.75","1":"53.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"53.25","1":"53.25"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"51.50","1":"51.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"53.50","1":"53.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"53.75","1":"53.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"53.70","1":"53.70"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"52.25","1":"52.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"49.65","1":"49.65"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"51.70","1":"51.70"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"51.90","1":"51.90"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"49.35","1":"49.35"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"51.90","1":"51.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"52.70","1":"52.70"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"52.10","1":"52.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"52.20","1":"52.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"51.35","1":"51.35"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"50.05","1":"50.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"51.00","1":"51.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"51.10","1":"51.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"50.75","1":"50.75"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"53.20","1":"53.20"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"54.05","1":"54.05"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"55.50","1":"55.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"55.85","1":"55.85"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"57.90","1":"57.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"59.00","1":"59.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"61.25","1":"61.25"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"60.00","1":"60.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"60.00","1":"60.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"60.00","1":"60.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"57.10","1":"57.10"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"56.30","1":"56.30"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"56.35","1":"56.35"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"53.55","1":"53.55"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"53.60","1":"53.60"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"53.00","1":"53.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"53.00","1":"53.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"54.50","1":"54.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"53.25","1":"53.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"55.85","1":"55.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"54.05","1":"54.05"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"56.75","1":"56.75"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"58.95","1":"58.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"56.50","1":"56.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"53.70","1":"53.70"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"51.10","1":"51.10"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"46.15","1":"46.15"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"43.85","1":"43.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"43.00","1":"43.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"42.50","1":"42.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"43.00","1":"43.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"43.00","1":"43.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"43.50","1":"43.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"44.25","1":"44.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"44.00","1":"44.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"45.50","1":"45.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"45.20","1":"45.20"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"43.90","1":"43.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"43.75","1":"43.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"43.55","1":"43.55"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"43.25","1":"43.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"43.50","1":"43.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"43.50","1":"43.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"43.50","1":"43.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"42.50","1":"42.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"41.60","1":"41.60"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"42.00","1":"42.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"44.05","1":"44.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"44.50","1":"44.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"44.85","1":"44.85"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"44.65","1":"44.65"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"44.90","1":"44.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"45.25","1":"45.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"44.25","1":"44.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"44.45","1":"44.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"44.95","1":"44.95"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"43.65","1":"43.65"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"43.85","1":"43.85"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"43.25","1":"43.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"46.25","1":"46.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"48.50","1":"48.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"47.50","1":"47.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"46.35","1":"46.35"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"46.05","1":"46.05"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"46.25","1":"46.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"46.50","1":"46.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"44.20","1":"44.20"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"42.75","1":"42.75"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"43.70","1":"43.70"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"42.60","1":"42.60"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"42.25","1":"42.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"41.05","1":"41.05"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"42.20","1":"42.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"42.75","1":"42.75"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"43.00","1":"43.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"47.25","1":"47.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"47.80","1":"47.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"50.15","1":"50.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"52.65","1":"52.65"},{"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":"54.45","1":"54.45"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"53.45","1":"53.45"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"52.25","1":"52.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"52.05","1":"52.05"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"54.45","1":"54.45"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"54.90","1":"54.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"53.90","1":"53.90"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"53.40","1":"53.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"52.70","1":"52.70"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"51.25","1":"51.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"53.50","1":"53.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"53.70","1":"53.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"53.90","1":"53.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"55.90","1":"55.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"58.65","1":"58.65"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"61.45","1":"61.45"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"59.55","1":"59.55"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"59.00","1":"59.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"58.55","1":"58.55"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"58.50","1":"58.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"57.00","1":"57.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"56.25","1":"56.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"57.45","1":"57.45"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"56.45","1":"56.45"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"56.50","1":"56.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"54.40","1":"54.40"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"55.00","1":"55.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"55.75","1":"55.75"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"55.50","1":"55.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"55.15","1":"55.15"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"56.60","1":"56.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"58.25","1":"58.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"59.00","1":"59.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"59.95","1":"59.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"59.45","1":"59.45"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"59.00","1":"59.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"66.00","1":"66.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"66.25","1":"66.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"65.75","1":"65.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"66.35","1":"66.35"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"65.75","1":"65.75"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"65.00","1":"65.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"65.75","1":"65.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"69.00","1":"69.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"72.45","1":"72.45"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"76.05","1":"76.05"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"79.85","1":"79.85"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"83.70","1":"83.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"87.85","1":"87.85"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"88.50","1":"88.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"92.90","1":"92.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"93.25","1":"93.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"96.90","1":"96.90"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"96.50","1":"96.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"98.20","1":"98.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"97.30","1":"97.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"96.75","1":"96.75"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"96.10","1":"96.10"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"96.45","1":"96.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"94.00","1":"94.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"95.00","1":"95.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"99.75","1":"99.75"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"104.70","1":"104.70"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"106.00","1":"106.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"107.50","1":"107.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"107.25","1":"107.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"106.70","1":"106.70"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"112.00","1":"112.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"116.90","1":"116.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"122.70","1":"122.70"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"128.75","1":"128.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"134.70","1":"134.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"135.70","1":"135.70"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"136.00","1":"136.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"137.45","1":"137.45"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"134.00","1":"134.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"134.90","1":"134.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"134.75","1":"134.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"138.60","1":"138.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"140.95","1":"140.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"146.40","1":"146.40"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"153.70","1":"153.70"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"161.35","1":"161.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"158.10","1":"158.10"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"154.50","1":"154.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"152.00","1":"152.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"144.40","1":"144.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"151.60","1":"151.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"145.85","1":"145.85"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"151.45","1":"151.45"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"158.50","1":"158.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"158.50","1":"158.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"158.90","1":"158.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"156.00","1":"156.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"153.25","1":"153.25"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"148.50","1":"148.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"141.10","1":"141.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"143.95","1":"143.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"147.00","1":"147.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"146.00","1":"146.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"149.00","1":"149.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"156.45","1":"156.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"153.90","1":"153.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"152.40","1":"152.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"153.25","1":"153.25"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"150.50","1":"150.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"151.90","1":"151.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"150.95","1":"150.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"149.50","1":"149.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"145.00","1":"145.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"146.45","1":"146.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"142.90","1":"142.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"141.75","1":"141.75"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"142.95","1":"142.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"145.50","1":"145.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"147.50","1":"147.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"149.50","1":"149.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"142.05","1":"142.05"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"142.50","1":"142.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"138.95","1":"138.95"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"138.50","1":"138.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"138.00","1":"138.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"138.50","1":"138.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"139.40","1":"139.40"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"142.45","1":"142.45"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"142.70","1":"142.70"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"146.90","1":"146.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"147.40","1":"147.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"148.90","1":"148.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"148.00","1":"148.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"146.70","1":"146.70"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"150.80","1":"150.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"153.85","1":"153.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"154.90","1":"154.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"157.00","1":"157.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"157.00","1":"157.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"159.00","1":"159.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"159.20","1":"159.20"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"167.15","1":"167.15"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"175.50","1":"175.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"180.00","1":"180.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"186.00","1":"186.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"188.00","1":"188.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"195.75","1":"195.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"205.50","1":"205.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"215.75","1":"215.75"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"226.50","1":"226.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"236.00","1":"236.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"233.00","1":"233.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"230.00","1":"230.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"228.05","1":"228.05"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"239.30","1":"239.30"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"193.90","1":"193.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"201.50","1":"201.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"211.55","1":"211.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"222.10","1":"222.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"233.20","1":"233.20"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"221.55","1":"221.55"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"210.50","1":"210.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"200.00","1":"200.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"190.00","1":"190.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"194.00","1":"194.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"195.00","1":"195.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"194.90","1":"194.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"204.60","1":"204.60"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"195.00","1":"195.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"194.75","1":"194.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"185.10","1":"185.10"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"186.25","1":"186.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"193.95","1":"193.95"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"194.00","1":"194.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"195.50","1":"195.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"195.50","1":"195.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"193.45","1":"193.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"185.90","1":"185.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"177.50","1":"177.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"173.00","1":"173.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"171.00","1":"171.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"179.00","1":"179.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"177.50","1":"177.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"178.90","1":"178.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"181.00","1":"181.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"177.35","1":"177.35"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"175.00","1":"175.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"182.70","1":"182.70"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"187.00","1":"187.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"180.00","1":"180.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"180.00","1":"180.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"180.00","1":"180.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"178.90","1":"178.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"176.10","1":"176.10"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"171.00","1":"171.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"168.25","1":"168.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"174.50","1":"174.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"182.90","1":"182.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"189.30","1":"189.30"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"189.00","1":"189.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"192.00","1":"192.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"193.40","1":"193.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"199.50","1":"199.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"189.55","1":"189.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"186.50","1":"186.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"195.80","1":"195.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"196.00","1":"196.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"190.75","1":"190.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"194.95","1":"194.95"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"186.00","1":"186.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"185.00","1":"185.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"185.50","1":"185.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"184.90","1":"184.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"181.00","1":"181.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"181.40","1":"181.40"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"178.60","1":"178.60"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"180.00","1":"180.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"182.00","1":"182.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"182.90","1":"182.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"186.00","1":"186.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"186.00","1":"186.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"182.85","1":"182.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"184.85","1":"184.85"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"183.50","1":"183.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"184.80","1":"184.80"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"184.00","1":"184.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"184.90","1":"184.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"184.50","1":"184.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"184.00","1":"184.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"183.00","1":"183.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"182.00","1":"182.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"180.00","1":"180.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"180.00","1":"180.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"179.00","1":"179.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"178.90","1":"178.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"178.95","1":"178.95"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"179.00","1":"179.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"178.90","1":"178.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"177.85","1":"177.85"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"173.00","1":"173.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"175.00","1":"175.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"173.00","1":"173.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"172.90","1":"172.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"176.00","1":"176.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"175.85","1":"175.85"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"177.00","1":"177.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"177.80","1":"177.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"177.45","1":"177.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"177.50","1":"177.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"179.95","1":"179.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"181.60","1":"181.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"182.90","1":"182.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"192.00","1":"192.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"196.00","1":"196.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"193.00","1":"193.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"192.00","1":"192.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"192.95","1":"192.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"191.25","1":"191.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"190.75","1":"190.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"189.10","1":"189.10"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"186.00","1":"186.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"187.00","1":"187.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"187.35","1":"187.35"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"185.00","1":"185.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"184.50","1":"184.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"193.00","1":"193.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"191.00","1":"191.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"187.00","1":"187.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"188.00","1":"188.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"189.00","1":"189.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"191.90","1":"191.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"191.00","1":"191.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"188.00","1":"188.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"187.00","1":"187.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"186.90","1":"186.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"185.80","1":"185.80"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"182.50","1":"182.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"173.40","1":"173.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"172.00","1":"172.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"171.90","1":"171.90"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"170.00","1":"170.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"169.00","1":"169.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"167.00","1":"167.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"169.95","1":"169.95"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"163.95","1":"163.95"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"164.70","1":"164.70"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"163.90","1":"163.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"163.90","1":"163.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"159.25","1":"159.25"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"159.50","1":"159.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"160.00","1":"160.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"163.50","1":"163.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"164.00","1":"164.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"163.00","1":"163.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"159.75","1":"159.75"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"157.45","1":"157.45"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"157.45","1":"157.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"156.00","1":"156.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"149.00","1":"149.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"142.00","1":"142.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"139.50","1":"139.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"138.95","1":"138.95"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"136.62","1":"136.62"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"136.90","1":"136.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"133.50","1":"133.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"136.89","1":"136.89"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"143.73","1":"143.73"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"146.40","1":"146.40"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"146.90","1":"146.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"139.56","1":"139.56"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"136.00","1":"136.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"138.70","1":"138.70"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"137.45","1":"137.45"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"135.90","1":"135.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"134.70","1":"134.70"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"134.70","1":"134.70"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"134.50","1":"134.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"132.40","1":"132.40"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"129.90","1":"129.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"130.50","1":"130.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"129.20","1":"129.20"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"127.91","1":"127.91"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"126.64","1":"126.64"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"128.70","1":"128.70"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"127.42","1":"127.42"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"121.05","1":"121.05"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"109.25","1":"109.25"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"108.89","1":"108.89"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"105.99","1":"105.99"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"107.00","1":"107.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"108.00","1":"108.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"109.50","1":"109.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"108.95","1":"108.95"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"112.80","1":"112.80"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"107.16","1":"107.16"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"101.81","1":"101.81"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"96.72","1":"96.72"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"91.89","1":"91.89"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"88.00","1":"88.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"83.60","1":"83.60"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"79.42","1":"79.42"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"79.42","1":"79.42"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"79.42","1":"79.42"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"79.42","1":"79.42"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"79.42","1":"79.42"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"79.42","1":"79.42"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"79.42","1":"79.42"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"79.42","1":"79.42"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"79.42","1":"79.42"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"79.42","1":"79.42"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"62.34","1":"62.34"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"59.23","1":"59.23"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"56.27","1":"56.27"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"53.46","1":"53.46"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"50.79","1":"50.79"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"48.26","1":"48.26"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"47.55","1":"47.55"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"45.36","1":"45.36"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"43.17","1":"43.17"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"41.02","1":"41.02"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"38.97","1":"38.97"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"37.03","1":"37.03"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"35.18","1":"35.18"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"33.43","1":"33.43"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"31.76","1":"31.76"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"30.18","1":"30.18"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"28.68","1":"28.68"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"25.89","1":"25.89"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"24.60","1":"24.60"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"25.83","1":"25.83"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"27.12","1":"27.12"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"26.63","1":"26.63"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"26.75","1":"26.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"25.25","1":"25.25"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"24.14","1":"24.14"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"23.98","1":"23.98"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"23.68","1":"23.68"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"22.62","1":"22.62"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"23.75","1":"23.75"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"23.01","1":"23.01"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"23.92","1":"23.92"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"22.81","1":"22.81"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"22.64","1":"22.64"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"22.26","1":"22.26"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"23.37","1":"23.37"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"24.31","1":"24.31"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"24.36","1":"24.36"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"25.45","1":"25.45"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"24.75","1":"24.75"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"25.75","1":"25.75"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"25.51","1":"25.51"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"25.01","1":"25.01"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"26.26","1":"26.26"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"25.84","1":"25.84"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"24.90","1":"24.90"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"25.20","1":"25.20"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"26.46","1":"26.46"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.50","1":"26.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"25.35","1":"25.35"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"24.51","1":"24.51"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"25.04","1":"25.04"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"25.70","1":"25.70"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"25.16","1":"25.16"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"25.35","1":"25.35"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"26.61","1":"26.61"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"27.94","1":"27.94"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"29.33","1":"29.33"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"30.79","1":"30.79"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"32.32","1":"32.32"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"33.93","1":"33.93"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"35.62","1":"35.62"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"37.40","1":"37.40"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"39.27","1":"39.27"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"41.23","1":"41.23"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"43.29","1":"43.29"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"45.45","1":"45.45"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"47.72","1":"47.72"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"45.74","1":"45.74"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"43.46","1":"43.46"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"41.62","1":"41.62"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"40.52","1":"40.52"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"38.81","1":"38.81"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"36.87","1":"36.87"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"36.89","1":"36.89"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"35.05","1":"35.05"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"33.30","1":"33.30"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"34.96","1":"34.96"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"36.70","1":"36.70"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"35.32","1":"35.32"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"35.88","1":"35.88"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"36.50","1":"36.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"35.75","1":"35.75"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"35.99","1":"35.99"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"36.00","1":"36.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"35.90","1":"35.90"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"35.00","1":"35.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"33.85","1":"33.85"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"32.44","1":"32.44"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"34.01","1":"34.01"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"34.75","1":"34.75"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"34.50","1":"34.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"34.14","1":"34.14"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"34.95","1":"34.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"35.21","1":"35.21"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"34.60","1":"34.60"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"35.83","1":"35.83"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"36.25","1":"36.25"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"36.25","1":"36.25"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"35.75","1":"35.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"36.90","1":"36.90"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"36.15","1":"36.15"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"36.03","1":"36.03"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"36.15","1":"36.15"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"36.47","1":"36.47"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"36.40","1":"36.40"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"35.00","1":"35.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"35.75","1":"35.75"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"37.46","1":"37.46"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"39.06","1":"39.06"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"39.75","1":"39.75"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"39.33","1":"39.33"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"39.40","1":"39.40"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"41.37","1":"41.37"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"40.51","1":"40.51"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"41.00","1":"41.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"40.42","1":"40.42"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"39.10","1":"39.10"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"38.65","1":"38.65"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"40.10","1":"40.10"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"40.33","1":"40.33"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"40.10","1":"40.10"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"40.05","1":"40.05"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"38.05","1":"38.05"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"37.67","1":"37.67"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"37.09","1":"37.09"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"36.27","1":"36.27"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"36.05","1":"36.05"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"37.85","1":"37.85"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"39.74","1":"39.74"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"41.72","1":"41.72"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"39.87","1":"39.87"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"38.01","1":"38.01"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"39.12","1":"39.12"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"37.98","1":"37.98"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"37.52","1":"37.52"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"36.54","1":"36.54"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"35.86","1":"35.86"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"35.13","1":"35.13"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"35.21","1":"35.21"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"35.19","1":"35.19"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"34.48","1":"34.48"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"34.02","1":"34.02"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"32.89","1":"32.89"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"31.25","1":"31.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"29.69","1":"29.69"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"29.48","1":"29.48"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"28.90","1":"28.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"28.00","1":"28.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"28.57","1":"28.57"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"28.50","1":"28.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"28.17","1":"28.17"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"26.95","1":"26.95"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"25.86","1":"25.86"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"26.95","1":"26.95"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"26.27","1":"26.27"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"27.58","1":"27.58"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"28.95","1":"28.95"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"30.21","1":"30.21"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"29.96","1":"29.96"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"28.54","1":"28.54"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"28.29","1":"28.29"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"28.55","1":"28.55"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"29.25","1":"29.25"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"29.77","1":"29.77"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.49","1":"29.49"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"30.92","1":"30.92"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"30.28","1":"30.28"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.99","1":"29.99"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"28.56","1":"28.56"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"29.15","1":"29.15"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"27.47","1":"27.47"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"26.10","1":"26.10"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"24.82","1":"24.82"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"23.85","1":"23.85"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"24.51","1":"24.51"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"24.14","1":"24.14"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"23.95","1":"23.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"22.79","1":"22.79"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"23.58","1":"23.58"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"22.61","1":"22.61"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"22.94","1":"22.94"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"23.47","1":"23.47"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"22.49","1":"22.49"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"22.55","1":"22.55"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"22.66","1":"22.66"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"22.59","1":"22.59"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"23.71","1":"23.71"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"24.60","1":"24.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"24.32","1":"24.32"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"23.36","1":"23.36"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"22.79","1":"22.79"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"22.75","1":"22.75"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"22.40","1":"22.40"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"22.71","1":"22.71"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"22.91","1":"22.91"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"22.97","1":"22.97"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"22.97","1":"22.97"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"22.54","1":"22.54"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"22.03","1":"22.03"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"22.00","1":"22.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"21.97","1":"21.97"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"21.99","1":"21.99"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"21.75","1":"21.75"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"20.92","1":"20.92"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"20.37","1":"20.37"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"20.40","1":"20.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"20.95","1":"20.95"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"20.43","1":"20.43"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"19.71","1":"19.71"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"19.40","1":"19.40"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"19.50","1":"19.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"20.50","1":"20.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"19.97","1":"19.97"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"20.97","1":"20.97"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"20.08","1":"20.08"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"20.02","1":"20.02"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"19.15","1":"19.15"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"20.15","1":"20.15"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"19.95","1":"19.95"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"20.28","1":"20.28"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"19.94","1":"19.94"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"20.17","1":"20.17"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"20.30","1":"20.30"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"20.30","1":"20.30"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"20.10","1":"20.10"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"20.01","1":"20.01"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"21.49","1":"21.49"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"21.33","1":"21.33"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"20.65","1":"20.65"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"20.01","1":"20.01"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"20.30","1":"20.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"20.11","1":"20.11"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"19.90","1":"19.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"19.82","1":"19.82"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"19.41","1":"19.41"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.69","1":"19.69"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.73","1":"19.73"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"20.44","1":"20.44"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"19.95","1":"19.95"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"20.25","1":"20.25"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"20.21","1":"20.21"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"19.91","1":"19.91"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"20.17","1":"20.17"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"20.59","1":"20.59"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"20.37","1":"20.37"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"21.38","1":"21.38"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"20.32","1":"20.32"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"20.02","1":"20.02"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"19.99","1":"19.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"19.53","1":"19.53"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"18.68","1":"18.68"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"18.90","1":"18.90"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"18.55","1":"18.55"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"17.96","1":"17.96"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"18.50","1":"18.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"18.90","1":"18.90"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"18.50","1":"18.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"18.99","1":"18.99"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"19.24","1":"19.24"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"20.20","1":"20.20"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"20.27","1":"20.27"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"21.20","1":"21.20"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"20.33","1":"20.33"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"20.24","1":"20.24"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"20.30","1":"20.30"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"19.95","1":"19.95"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"20.00","1":"20.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"19.50","1":"19.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"18.93","1":"18.93"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.50","1":"19.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"19.53","1":"19.53"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"19.28","1":"19.28"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"19.58","1":"19.58"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"19.36","1":"19.36"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"19.44","1":"19.44"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.85","1":"19.85"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"19.51","1":"19.51"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"19.85","1":"19.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"19.24","1":"19.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"19.26","1":"19.26"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"19.02","1":"19.02"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"19.25","1":"19.25"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"19.13","1":"19.13"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"19.08","1":"19.08"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"19.25","1":"19.25"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"19.25","1":"19.25"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"20.25","1":"20.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"21.26","1":"21.26"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"22.32","1":"22.32"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"23.43","1":"23.43"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"24.50","1":"24.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.72","1":"25.72"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"28.35","1":"28.35"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"29.43","1":"29.43"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"28.56","1":"28.56"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"28.47","1":"28.47"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"28.17","1":"28.17"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"29.57","1":"29.57"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"30.32","1":"30.32"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"31.83","1":"31.83"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"33.42","1":"33.42"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"35.09","1":"35.09"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"36.84","1":"36.84"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"36.23","1":"36.23"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"34.42","1":"34.42"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"33.88","1":"33.88"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"32.25","1":"32.25"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"31.08","1":"31.08"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"32.63","1":"32.63"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"29.45","1":"29.45"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"30.05","1":"30.05"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"30.91","1":"30.91"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"32.24","1":"32.24"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"30.98","1":"30.98"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"29.63","1":"29.63"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"30.65","1":"30.65"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"30.75","1":"30.75"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"32.28","1":"32.28"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"33.89","1":"33.89"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"35.58","1":"35.58"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"33.81","1":"33.81"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"34.62","1":"34.62"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"32.89","1":"32.89"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"33.42","1":"33.42"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"34.01","1":"34.01"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"34.09","1":"34.09"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"34.04","1":"34.04"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"33.85","1":"33.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"33.03","1":"33.03"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"32.04","1":"32.04"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"32.04","1":"32.04"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"31.22","1":"31.22"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"30.38","1":"30.38"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"29.27","1":"29.27"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"30.70","1":"30.70"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"31.70","1":"31.70"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"33.28","1":"33.28"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"34.75","1":"34.75"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"35.22","1":"35.22"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"35.62","1":"35.62"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"35.60","1":"35.60"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"35.75","1":"35.75"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"36.03","1":"36.03"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"35.61","1":"35.61"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"35.52","1":"35.52"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"34.75","1":"34.75"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"35.19","1":"35.19"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"35.50","1":"35.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"35.42","1":"35.42"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"35.84","1":"35.84"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"36.50","1":"36.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"38.23","1":"38.23"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"40.14","1":"40.14"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"42.14","1":"42.14"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"41.46","1":"41.46"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"40.12","1":"40.12"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"40.27","1":"40.27"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"39.90","1":"39.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"39.53","1":"39.53"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"40.00","1":"40.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"39.12","1":"39.12"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"37.19","1":"37.19"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"35.78","1":"35.78"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"36.07","1":"36.07"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"36.64","1":"36.64"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"36.10","1":"36.10"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"36.03","1":"36.03"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"37.83","1":"37.83"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"38.86","1":"38.86"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"38.01","1":"38.01"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"39.91","1":"39.91"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"41.15","1":"41.15"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"42.97","1":"42.97"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"45.11","1":"45.11"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"43.57","1":"43.57"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"43.14","1":"43.14"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"45.29","1":"45.29"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"46.84","1":"46.84"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"46.75","1":"46.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"46.41","1":"46.41"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"46.53","1":"46.53"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"46.33","1":"46.33"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"48.64","1":"48.64"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"50.41","1":"50.41"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"49.29","1":"49.29"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"47.94","1":"47.94"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"48.19","1":"48.19"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"48.97","1":"48.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"48.56","1":"48.56"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"47.51","1":"47.51"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"46.35","1":"46.35"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"45.78","1":"45.78"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"46.78","1":"46.78"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"46.85","1":"46.85"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"47.46","1":"47.46"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"47.51","1":"47.51"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"47.04","1":"47.04"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"46.80","1":"46.80"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"47.25","1":"47.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"47.02","1":"47.02"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"46.51","1":"46.51"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"47.06","1":"47.06"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"46.52","1":"46.52"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"45.71","1":"45.71"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"34.36","1":"34.36"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"34.24","1":"34.24"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"34.74","1":"34.74"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"34.65","1":"34.65"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"34.32","1":"34.32"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"36.03","1":"36.03"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"37.83","1":"37.83"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"39.72","1":"39.72"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"41.70","1":"41.70"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"43.78","1":"43.78"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"45.96","1":"45.96"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"48.25","1":"48.25"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"50.66","1":"50.66"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"51.39","1":"51.39"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"49.13","1":"49.13"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"47.50","1":"47.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"46.30","1":"46.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"48.61","1":"48.61"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"51.04","1":"51.04"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"53.59","1":"53.59"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"54.08","1":"54.08"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"54.08","1":"54.08"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"53.85","1":"53.85"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"53.79","1":"53.79"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"56.47","1":"56.47"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"59.29","1":"59.29"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"62.25","1":"62.25"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"65.36","1":"65.36"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"64.93","1":"64.93"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"65.01","1":"65.01"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"68.26","1":"68.26"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"71.67","1":"71.67"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"71.60","1":"71.60"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"74.70","1":"74.70"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"75.06","1":"75.06"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"78.81","1":"78.81"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"80.85","1":"80.85"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"81.29","1":"81.29"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"79.13","1":"79.13"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"78.09","1":"78.09"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"76.60","1":"76.60"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"78.11","1":"78.11"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"78.30","1":"78.30"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"78.01","1":"78.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"77.50","1":"77.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"80.30","1":"80.30"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"78.33","1":"78.33"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"76.60","1":"76.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"77.03","1":"77.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"78.18","1":"78.18"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"78.73","1":"78.73"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"78.29","1":"78.29"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"77.41","1":"77.41"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"73.66","1":"73.66"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"75.19","1":"75.19"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"76.12","1":"76.12"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"77.08","1":"77.08"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"76.35","1":"76.35"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"79.30","1":"79.30"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"79.26","1":"79.26"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"78.66","1":"78.66"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"78.20","1":"78.20"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"78.38","1":"78.38"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"78.07","1":"78.07"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"77.02","1":"77.02"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"76.10","1":"76.10"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"75.02","1":"75.02"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"73.33","1":"73.33"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"71.20","1":"71.20"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"72.38","1":"72.38"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"71.69","1":"71.69"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"72.09","1":"72.09"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"72.04","1":"72.04"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"73.37","1":"73.37"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"71.61","1":"71.61"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"69.17","1":"69.17"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"72.13","1":"72.13"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"72.76","1":"72.76"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"70.88","1":"70.88"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"67.34","1":"67.34"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"66.92","1":"66.92"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"63.58","1":"63.58"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"60.41","1":"60.41"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"58.25","1":"58.25"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"61.16","1":"61.16"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"62.34","1":"62.34"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"60.43","1":"60.43"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"59.49","1":"59.49"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"56.52","1":"56.52"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"54.55","1":"54.55"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"54.05","1":"54.05"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"51.37","1":"51.37"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"48.73","1":"48.73"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"49.61","1":"49.61"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"48.30","1":"48.30"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"48.24","1":"48.24"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"50.57","1":"50.57"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"51.90","1":"51.90"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"53.35","1":"53.35"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"54.23","1":"54.23"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"53.02","1":"53.02"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"52.35","1":"52.35"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"52.58","1":"52.58"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"52.25","1":"52.25"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"51.50","1":"51.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"51.23","1":"51.23"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"49.09","1":"49.09"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"49.00","1":"49.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"48.60","1":"48.60"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"49.00","1":"49.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"50.13","1":"50.13"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"50.10","1":"50.10"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"51.69","1":"51.69"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"51.00","1":"51.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"50.75","1":"50.75"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"49.86","1":"49.86"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"52.35","1":"52.35"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"54.96","1":"54.96"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"54.08","1":"54.08"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"53.80","1":"53.80"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"51.93","1":"51.93"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"52.77","1":"52.77"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"53.60","1":"53.60"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"53.34","1":"53.34"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"53.44","1":"53.44"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"53.77","1":"53.77"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"52.57","1":"52.57"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"53.62","1":"53.62"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"53.69","1":"53.69"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"55.00","1":"55.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"52.25","1":"52.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"50.33","1":"50.33"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"50.47","1":"50.47"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"50.57","1":"50.57"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"49.30","1":"49.30"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"47.37","1":"47.37"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"48.88","1":"48.88"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"47.46","1":"47.46"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"47.93","1":"47.93"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"46.94","1":"46.94"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"47.02","1":"47.02"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"47.99","1":"47.99"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"48.13","1":"48.13"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"50.53","1":"50.53"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"53.05","1":"53.05"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"52.03","1":"52.03"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"51.95","1":"51.95"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"50.86","1":"50.86"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"50.83","1":"50.83"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"50.77","1":"50.77"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"49.87","1":"49.87"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"50.11","1":"50.11"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"51.34","1":"51.34"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"51.21","1":"51.21"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"50.73","1":"50.73"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"50.56","1":"50.56"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"50.37","1":"50.37"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"51.80","1":"51.80"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"51.25","1":"51.25"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"51.92","1":"51.92"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"51.08","1":"51.08"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"50.20","1":"50.20"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"49.57","1":"49.57"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"49.53","1":"49.53"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"49.46","1":"49.46"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"49.61","1":"49.61"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"49.66","1":"49.66"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"49.07","1":"49.07"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"48.30","1":"48.30"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"48.85","1":"48.85"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"49.20","1":"49.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"49.27","1":"49.27"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"48.79","1":"48.79"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"48.51","1":"48.51"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"47.55","1":"47.55"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"47.37","1":"47.37"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"47.81","1":"47.81"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"47.52","1":"47.52"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"47.81","1":"47.81"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"47.98","1":"47.98"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"47.26","1":"47.26"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"46.55","1":"46.55"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"46.75","1":"46.75"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"47.08","1":"47.08"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"47.30","1":"47.30"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"46.56","1":"46.56"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"47.06","1":"47.06"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"48.13","1":"48.13"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"46.53","1":"46.53"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"46.49","1":"46.49"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"46.26","1":"46.26"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"45.71","1":"45.71"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"45.26","1":"45.26"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"43.00","1":"43.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"42.02","1":"42.02"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"40.27","1":"40.27"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"41.71","1":"41.71"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"41.90","1":"41.90"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"41.69","1":"41.69"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"42.03","1":"42.03"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"41.99","1":"41.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"41.10","1":"41.10"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"41.31","1":"41.31"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"40.91","1":"40.91"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"40.37","1":"40.37"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"42.38","1":"42.38"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"40.27","1":"40.27"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"38.26","1":"38.26"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"36.37","1":"36.37"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"37.01","1":"37.01"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"36.13","1":"36.13"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"35.83","1":"35.83"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"35.23","1":"35.23"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"35.96","1":"35.96"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"37.02","1":"37.02"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"36.98","1":"36.98"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"36.27","1":"36.27"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"36.50","1":"36.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"36.58","1":"36.58"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"36.22","1":"36.22"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"34.46","1":"34.46"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"32.78","1":"32.78"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"32.99","1":"32.99"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"33.74","1":"33.74"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"33.33","1":"33.33"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"34.99","1":"34.99"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"35.45","1":"35.45"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"35.58","1":"35.58"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"35.35","1":"35.35"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"35.68","1":"35.68"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"35.17","1":"35.17"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"36.51","1":"36.51"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"34.89","1":"34.89"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"35.51","1":"35.51"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"34.12","1":"34.12"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"30.77","1":"30.77"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"31.46","1":"31.46"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"30.86","1":"30.86"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"30.41","1":"30.41"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"29.84","1":"29.84"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"28.62","1":"28.62"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"29.62","1":"29.62"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"28.14","1":"28.14"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"26.74","1":"26.74"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"24.43","1":"24.43"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"23.95","1":"23.95"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"24.56","1":"24.56"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"23.95","1":"23.95"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"24.59","1":"24.59"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"25.81","1":"25.81"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"28.45","1":"28.45"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"29.54","1":"29.54"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"29.20","1":"29.20"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"28.60","1":"28.60"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"27.86","1":"27.86"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"27.74","1":"27.74"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"27.28","1":"27.28"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"26.90","1":"26.90"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"26.57","1":"26.57"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"25.82","1":"25.82"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"25.90","1":"25.90"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"25.60","1":"25.60"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"26.88","1":"26.88"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"28.22","1":"28.22"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"27.15","1":"27.15"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"28.37","1":"28.37"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"28.56","1":"28.56"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"28.60","1":"28.60"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"28.90","1":"28.90"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"28.31","1":"28.31"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"27.65","1":"27.65"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"27.02","1":"27.02"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"27.99","1":"27.99"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"27.83","1":"27.83"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"27.00","1":"27.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"27.05","1":"27.05"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"27.48","1":"27.48"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"27.23","1":"27.23"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"27.23","1":"27.23"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"27.30","1":"27.30"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"27.30","1":"27.30"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"27.35","1":"27.35"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"26.80","1":"26.80"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"27.37","1":"27.37"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"26.76","1":"26.76"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"27.17","1":"27.17"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"26.75","1":"26.75"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"26.19","1":"26.19"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"26.02","1":"26.02"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"26.02","1":"26.02"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"26.17","1":"26.17"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"26.51","1":"26.51"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"26.78","1":"26.78"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"27.02","1":"27.02"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"27.30","1":"27.30"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"27.85","1":"27.85"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"26.88","1":"26.88"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"26.14","1":"26.14"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"27.44","1":"27.44"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"27.29","1":"27.29"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"25.96","1":"25.96"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"25.52","1":"25.52"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"25.17","1":"25.17"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"25.00","1":"25.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"25.10","1":"25.10"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"25.14","1":"25.14"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"25.39","1":"25.39"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"24.13","1":"24.13"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"23.02","1":"23.02"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"23.11","1":"23.11"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"23.59","1":"23.59"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"24.01","1":"24.01"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"24.12","1":"24.12"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"23.99","1":"23.99"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"23.94","1":"23.94"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"24.07","1":"24.07"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"23.60","1":"23.60"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"23.98","1":"23.98"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"24.28","1":"24.28"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"24.10","1":"24.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"23.61","1":"23.61"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"24.15","1":"24.15"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"25.35","1":"25.35"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"26.61","1":"26.61"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"27.90","1":"27.90"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"28.00","1":"28.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"29.40","1":"29.40"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"30.87","1":"30.87"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"32.00","1":"32.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"33.60","1":"33.60"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"35.28","1":"35.28"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"35.78","1":"35.78"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"32.65","1":"32.65"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"31.91","1":"31.91"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"33.42","1":"33.42"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"33.20","1":"33.20"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"31.66","1":"31.66"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"30.08","1":"30.08"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"29.98","1":"29.98"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"30.66","1":"30.66"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"30.23","1":"30.23"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"30.01","1":"30.01"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"30.39","1":"30.39"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"30.58","1":"30.58"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"31.57","1":"31.57"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"31.76","1":"31.76"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"30.97","1":"30.97"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"30.05","1":"30.05"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"29.98","1":"29.98"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"31.47","1":"31.47"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"32.03","1":"32.03"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"31.06","1":"31.06"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"31.79","1":"31.79"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"31.37","1":"31.37"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"29.82","1":"29.82"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"29.13","1":"29.13"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"29.49","1":"29.49"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"29.87","1":"29.87"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"29.83","1":"29.83"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"31.32","1":"31.32"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"32.88","1":"32.88"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"33.35","1":"33.35"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"34.53","1":"34.53"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"33.42","1":"33.42"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"32.09","1":"32.09"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"32.60","1":"32.60"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"32.50","1":"32.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"31.47","1":"31.47"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"31.94","1":"31.94"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"31.26","1":"31.26"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"31.30","1":"31.30"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"31.95","1":"31.95"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"31.95","1":"31.95"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"31.55","1":"31.55"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"31.62","1":"31.62"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"32.17","1":"32.17"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"32.52","1":"32.52"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"31.75","1":"31.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"31.85","1":"31.85"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"32.55","1":"32.55"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"31.61","1":"31.61"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"31.51","1":"31.51"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"31.20","1":"31.20"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"30.22","1":"30.22"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"30.40","1":"30.40"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"29.67","1":"29.67"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"29.67","1":"29.67"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"30.50","1":"30.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"30.60","1":"30.60"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"30.01","1":"30.01"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"30.08","1":"30.08"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"30.01","1":"30.01"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"29.05","1":"29.05"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"28.80","1":"28.80"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"28.80","1":"28.80"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"28.80","1":"28.80"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"29.26","1":"29.26"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"29.16","1":"29.16"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"28.98","1":"28.98"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"29.40","1":"29.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"29.45","1":"29.45"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"29.16","1":"29.16"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"29.10","1":"29.10"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"29.26","1":"29.26"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"29.69","1":"29.69"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"31.17","1":"31.17"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"32.72","1":"32.72"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"32.85","1":"32.85"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"32.76","1":"32.76"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"32.14","1":"32.14"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"31.18","1":"31.18"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"31.50","1":"31.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"31.25","1":"31.25"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"32.81","1":"32.81"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"32.91","1":"32.91"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"33.05","1":"33.05"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"34.70","1":"34.70"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"36.17","1":"36.17"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"35.81","1":"35.81"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"34.51","1":"34.51"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"33.95","1":"33.95"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"34.35","1":"34.35"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"36.04","1":"36.04"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"35.84","1":"35.84"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"36.22","1":"36.22"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"35.30","1":"35.30"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"34.98","1":"34.98"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"36.71","1":"36.71"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"36.39","1":"36.39"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"36.60","1":"36.60"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"36.89","1":"36.89"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"38.68","1":"38.68"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"40.61","1":"40.61"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"42.64","1":"42.64"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"40.62","1":"40.62"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"40.51","1":"40.51"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"40.30","1":"40.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"40.51","1":"40.51"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"40.70","1":"40.70"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"39.85","1":"39.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"38.70","1":"38.70"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"38.83","1":"38.83"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"38.36","1":"38.36"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"38.92","1":"38.92"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"38.07","1":"38.07"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"39.97","1":"39.97"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"39.93","1":"39.93"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"39.01","1":"39.01"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"38.50","1":"38.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"38.00","1":"38.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"39.00","1":"39.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"39.97","1":"39.97"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"40.00","1":"40.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"39.00","1":"39.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"38.56","1":"38.56"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"38.81","1":"38.81"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"39.30","1":"39.30"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"39.90","1":"39.90"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"40.64","1":"40.64"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"40.07","1":"40.07"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"39.26","1":"39.26"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"39.40","1":"39.40"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"37.92","1":"37.92"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"37.72","1":"37.72"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"37.89","1":"37.89"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"37.69","1":"37.69"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"38.03","1":"38.03"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"36.61","1":"36.61"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"37.07","1":"37.07"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"35.11","1":"35.11"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"35.45","1":"35.45"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"36.00","1":"36.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"36.28","1":"36.28"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"38.09","1":"38.09"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"38.89","1":"38.89"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"38.51","1":"38.51"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"37.99","1":"37.99"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"39.82","1":"39.82"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"40.31","1":"40.31"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"40.36","1":"40.36"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"41.80","1":"41.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"41.87","1":"41.87"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"41.45","1":"41.45"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"40.77","1":"40.77"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"41.35","1":"41.35"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"40.76","1":"40.76"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"40.50","1":"40.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"40.59","1":"40.59"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"40.62","1":"40.62"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"40.09","1":"40.09"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"39.36","1":"39.36"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"39.28","1":"39.28"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"38.61","1":"38.61"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"37.61","1":"37.61"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"38.09","1":"38.09"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"37.63","1":"37.63"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"37.45","1":"37.45"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"37.13","1":"37.13"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"37.00","1":"37.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"36.64","1":"36.64"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"37.25","1":"37.25"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"38.38","1":"38.38"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"39.23","1":"39.23"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"38.60","1":"38.60"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"38.52","1":"38.52"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"37.72","1":"37.72"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"37.40","1":"37.40"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"37.11","1":"37.11"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"37.50","1":"37.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"37.03","1":"37.03"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"37.21","1":"37.21"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"37.86","1":"37.86"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"37.02","1":"37.02"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"34.20","1":"34.20"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"34.33","1":"34.33"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"33.25","1":"33.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"34.91","1":"34.91"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"34.75","1":"34.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"34.60","1":"34.60"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"34.60","1":"34.60"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"34.75","1":"34.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"33.02","1":"33.02"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"34.94","1":"34.94"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"34.52","1":"34.52"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"34.93","1":"34.93"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"34.57","1":"34.57"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.58","1":"34.58"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"35.41","1":"35.41"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"37.18","1":"37.18"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"36.94","1":"36.94"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"36.88","1":"36.88"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"37.13","1":"37.13"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"37.02","1":"37.02"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"36.85","1":"36.85"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"37.00","1":"37.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"36.85","1":"36.85"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"36.50","1":"36.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"35.60","1":"35.60"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"35.50","1":"35.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"35.51","1":"35.51"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"36.75","1":"36.75"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"38.58","1":"38.58"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"40.50","1":"40.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"40.49","1":"40.49"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"38.55","1":"38.55"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"37.99","1":"37.99"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"37.01","1":"37.01"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"36.32","1":"36.32"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"34.34","1":"34.34"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"35.50","1":"35.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"28.72","1":"28.72"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"28.02","1":"28.02"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"28.03","1":"28.03"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"28.28","1":"28.28"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"28.95","1":"28.95"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"28.96","1":"28.96"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"28.67","1":"28.67"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"28.90","1":"28.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"29.00","1":"29.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"28.90","1":"28.90"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"29.76","1":"29.76"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"29.50","1":"29.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"29.03","1":"29.03"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"27.92","1":"27.92"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"27.08","1":"27.08"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"28.21","1":"28.21"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"28.89","1":"28.89"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"27.80","1":"27.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"28.90","1":"28.90"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"30.34","1":"30.34"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"30.50","1":"30.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"30.39","1":"30.39"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"30.13","1":"30.13"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"29.75","1":"29.75"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"29.38","1":"29.38"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"29.99","1":"29.99"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"29.66","1":"29.66"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"29.40","1":"29.40"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"29.48","1":"29.48"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"29.82","1":"29.82"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"30.16","1":"30.16"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"31.66","1":"31.66"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"33.24","1":"33.24"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"34.13","1":"34.13"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"35.01","1":"35.01"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"36.01","1":"36.01"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"36.51","1":"36.51"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"35.78","1":"35.78"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"35.48","1":"35.48"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"35.50","1":"35.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"35.92","1":"35.92"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"36.12","1":"36.12"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"36.64","1":"36.64"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.47","1":"38.47"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"39.30","1":"39.30"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"39.96","1":"39.96"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"39.92","1":"39.92"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"39.18","1":"39.18"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"39.00","1":"39.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"37.74","1":"37.74"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"37.59","1":"37.59"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"37.00","1":"37.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"37.25","1":"37.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"38.57","1":"38.57"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.26","1":"39.26"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"39.25","1":"39.25"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"39.01","1":"39.01"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"39.80","1":"39.80"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"39.06","1":"39.06"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"40.17","1":"40.17"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.43","1":"40.43"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"40.80","1":"40.80"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"40.19","1":"40.19"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.79","1":"39.79"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"41.77","1":"41.77"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"43.83","1":"43.83"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"42.67","1":"42.67"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"41.91","1":"41.91"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"42.04","1":"42.04"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"40.89","1":"40.89"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"40.23","1":"40.23"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"38.22","1":"38.22"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"38.55","1":"38.55"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"38.40","1":"38.40"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"38.90","1":"38.90"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"38.70","1":"38.70"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"39.10","1":"39.10"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"39.76","1":"39.76"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"41.74","1":"41.74"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"42.75","1":"42.75"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"42.90","1":"42.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"41.77","1":"41.77"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"41.35","1":"41.35"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"41.48","1":"41.48"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"42.05","1":"42.05"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"41.21","1":"41.21"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"41.80","1":"41.80"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"42.25","1":"42.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"42.33","1":"42.33"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"42.25","1":"42.25"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"41.85","1":"41.85"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"41.52","1":"41.52"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"41.15","1":"41.15"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"41.02","1":"41.02"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"40.80","1":"40.80"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"40.49","1":"40.49"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"40.11","1":"40.11"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"39.74","1":"39.74"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"41.98","1":"41.98"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"44.07","1":"44.07"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"46.27","1":"46.27"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"48.58","1":"48.58"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"48.51","1":"48.51"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"46.97","1":"46.97"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"47.80","1":"47.80"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"46.52","1":"46.52"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"47.83","1":"47.83"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"50.22","1":"50.22"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"52.73","1":"52.73"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"50.32","1":"50.32"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"47.84","1":"47.84"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"47.78","1":"47.78"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"47.50","1":"47.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"45.13","1":"45.13"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"43.96","1":"43.96"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"43.04","1":"43.04"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"45.10","1":"45.10"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"46.86","1":"46.86"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"47.25","1":"47.25"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"46.51","1":"46.51"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"46.75","1":"46.75"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"46.63","1":"46.63"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"46.60","1":"46.60"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"46.04","1":"46.04"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"46.12","1":"46.12"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"45.55","1":"45.55"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"45.60","1":"45.60"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"45.65","1":"45.65"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"45.35","1":"45.35"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"45.25","1":"45.25"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"45.10","1":"45.10"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"44.22","1":"44.22"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"42.01","1":"42.01"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"42.01","1":"42.01"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"41.98","1":"41.98"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"41.85","1":"41.85"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"43.93","1":"43.93"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"42.66","1":"42.66"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"42.16","1":"42.16"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"41.55","1":"41.55"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"41.25","1":"41.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"41.64","1":"41.64"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"42.10","1":"42.10"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"43.00","1":"43.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"41.91","1":"41.91"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"42.22","1":"42.22"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"42.95","1":"42.95"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"42.58","1":"42.58"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"41.80","1":"41.80"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"41.00","1":"41.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"40.45","1":"40.45"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"40.63","1":"40.63"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"41.54","1":"41.54"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"40.79","1":"40.79"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"41.01","1":"41.01"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"42.20","1":"42.20"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"41.51","1":"41.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"40.90","1":"40.90"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"41.50","1":"41.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"41.20","1":"41.20"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"42.50","1":"42.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"43.87","1":"43.87"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"43.70","1":"43.70"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"43.03","1":"43.03"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"44.54","1":"44.54"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"46.76","1":"46.76"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"47.24","1":"47.24"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"47.35","1":"47.35"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"46.60","1":"46.60"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"46.80","1":"46.80"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"47.24","1":"47.24"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"46.19","1":"46.19"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"46.00","1":"46.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"46.86","1":"46.86"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"46.52","1":"46.52"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"46.95","1":"46.95"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"46.05","1":"46.05"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"45.14","1":"45.14"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"45.11","1":"45.11"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"46.91","1":"46.91"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"46.18","1":"46.18"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"46.12","1":"46.12"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"45.82","1":"45.82"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"46.77","1":"46.77"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"46.58","1":"46.58"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"46.69","1":"46.69"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"46.48","1":"46.48"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"46.22","1":"46.22"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"47.06","1":"47.06"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"47.80","1":"47.80"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"48.16","1":"48.16"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"49.40","1":"49.40"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"51.87","1":"51.87"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"54.46","1":"54.46"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"55.33","1":"55.33"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"54.50","1":"54.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"53.04","1":"53.04"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"54.32","1":"54.32"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"53.93","1":"53.93"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"54.93","1":"54.93"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"53.75","1":"53.75"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"54.43","1":"54.43"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.33","1":"54.33"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"55.57","1":"55.57"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"58.34","1":"58.34"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"61.25","1":"61.25"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"64.31","1":"64.31"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"67.52","1":"67.52"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"69.74","1":"69.74"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"66.75","1":"66.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"63.43","1":"63.43"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"66.60","1":"66.60"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"66.75","1":"66.75"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"67.45","1":"67.45"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"70.82","1":"70.82"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"67.28","1":"67.28"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"63.92","1":"63.92"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"62.59","1":"62.59"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"64.31","1":"64.31"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"64.04","1":"64.04"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"62.51","1":"62.51"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"60.84","1":"60.84"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"59.75","1":"59.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"58.96","1":"58.96"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"58.23","1":"58.23"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"59.00","1":"59.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"59.84","1":"59.84"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"58.08","1":"58.08"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"58.00","1":"58.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"58.26","1":"58.26"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"60.93","1":"60.93"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"62.70","1":"62.70"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"63.10","1":"63.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"63.45","1":"63.45"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"62.50","1":"62.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"63.75","1":"63.75"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"62.80","1":"62.80"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"62.04","1":"62.04"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"61.50","1":"61.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"64.57","1":"64.57"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"65.14","1":"65.14"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"65.01","1":"65.01"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"66.51","1":"66.51"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"65.93","1":"65.93"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"64.77","1":"64.77"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"65.52","1":"65.52"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"65.37","1":"65.37"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"65.19","1":"65.19"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"67.82","1":"67.82"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"66.34","1":"66.34"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"66.55","1":"66.55"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"65.99","1":"65.99"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"65.68","1":"65.68"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"66.52","1":"66.52"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"66.53","1":"66.53"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"67.58","1":"67.58"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"67.94","1":"67.94"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"67.35","1":"67.35"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"66.50","1":"66.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"67.16","1":"67.16"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"67.78","1":"67.78"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"66.09","1":"66.09"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"66.69","1":"66.69"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"70.02","1":"70.02"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"73.52","1":"73.52"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"70.99","1":"70.99"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"68.31","1":"68.31"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"69.43","1":"69.43"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"70.83","1":"70.83"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"72.05","1":"72.05"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"71.70","1":"71.70"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"70.35","1":"70.35"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"67.53","1":"67.53"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"68.51","1":"68.51"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"68.06","1":"68.06"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"66.50","1":"66.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"66.90","1":"66.90"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"66.68","1":"66.68"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"66.62","1":"66.62"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"67.80","1":"67.80"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"66.46","1":"66.46"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"66.58","1":"66.58"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"66.66","1":"66.66"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"69.99","1":"69.99"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"69.31","1":"69.31"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"70.50","1":"70.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"70.03","1":"70.03"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"69.75","1":"69.75"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"68.50","1":"68.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"67.90","1":"67.90"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"69.93","1":"69.93"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"71.72","1":"71.72"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"74.55","1":"74.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"75.17","1":"75.17"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"75.02","1":"75.02"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"75.07","1":"75.07"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"73.52","1":"73.52"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"73.03","1":"73.03"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"73.25","1":"73.25"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"74.14","1":"74.14"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"74.14","1":"74.14"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"74.13","1":"74.13"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"74.75","1":"74.75"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"76.93","1":"76.93"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"77.65","1":"77.65"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"76.05","1":"76.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"73.03","1":"73.03"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"73.39","1":"73.39"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"69.93","1":"69.93"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"71.23","1":"71.23"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"72.13","1":"72.13"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"71.34","1":"71.34"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"74.98","1":"74.98"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"74.25","1":"74.25"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"72.20","1":"72.20"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"71.28","1":"71.28"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"71.01","1":"71.01"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"72.40","1":"72.40"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"72.06","1":"72.06"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"71.60","1":"71.60"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"72.65","1":"72.65"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"72.55","1":"72.55"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"72.44","1":"72.44"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"72.75","1":"72.75"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"72.20","1":"72.20"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"71.91","1":"71.91"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"73.15","1":"73.15"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"76.41","1":"76.41"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"75.46","1":"75.46"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"71.69","1":"71.69"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"70.85","1":"70.85"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"68.90","1":"68.90"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"71.00","1":"71.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"69.76","1":"69.76"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"66.28","1":"66.28"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"64.98","1":"64.98"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"64.88","1":"64.88"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"68.02","1":"68.02"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"68.30","1":"68.30"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"66.11","1":"66.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"66.47","1":"66.47"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"67.42","1":"67.42"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"67.42","1":"67.42"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"66.12","1":"66.12"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"66.52","1":"66.52"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"64.50","1":"64.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"65.25","1":"65.25"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"66.21","1":"66.21"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"66.80","1":"66.80"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"69.07","1":"69.07"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"70.00","1":"70.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"70.17","1":"70.17"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"70.30","1":"70.30"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"71.69","1":"71.69"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"71.00","1":"71.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"71.38","1":"71.38"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"70.88","1":"70.88"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"70.80","1":"70.80"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"69.42","1":"69.42"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"72.00","1":"72.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"71.22","1":"71.22"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"72.60","1":"72.60"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"72.78","1":"72.78"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"74.38","1":"74.38"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"75.03","1":"75.03"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"72.81","1":"72.81"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"73.28","1":"73.28"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"71.00","1":"71.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"72.49","1":"72.49"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"71.64","1":"71.64"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"72.44","1":"72.44"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"71.74","1":"71.74"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"72.03","1":"72.03"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"73.66","1":"73.66"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"77.34","1":"77.34"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"81.20","1":"81.20"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"82.98","1":"82.98"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"80.00","1":"80.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"83.86","1":"83.86"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"86.01","1":"86.01"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"90.31","1":"90.31"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"94.82","1":"94.82"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"99.56","1":"99.56"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"104.53","1":"104.53"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"100.65","1":"100.65"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"104.85","1":"104.85"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"107.44","1":"107.44"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"109.27","1":"109.27"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"114.73","1":"114.73"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"120.46","1":"120.46"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"126.48","1":"126.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"132.80","1":"132.80"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"134.36","1":"134.36"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"141.03","1":"141.03"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"147.34","1":"147.34"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"139.98","1":"139.98"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"138.62","1":"138.62"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"136.19","1":"136.19"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"133.30","1":"133.30"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"139.96","1":"139.96"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"135.47","1":"135.47"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"139.59","1":"139.59"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"135.89","1":"135.89"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"132.06","1":"132.06"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"135.72","1":"135.72"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"133.22","1":"133.22"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"133.87","1":"133.87"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"138.10","1":"138.10"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"138.08","1":"138.08"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"138.84","1":"138.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"145.78","1":"145.78"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"153.06","1":"153.06"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"152.81","1":"152.81"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"151.69","1":"151.69"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"145.90","1":"145.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"147.11","1":"147.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"146.54","1":"146.54"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"146.59","1":"146.59"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"140.97","1":"140.97"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"142.65","1":"142.65"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"149.17","1":"149.17"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"154.16","1":"154.16"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"152.01","1":"152.01"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"158.81","1":"158.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"154.90","1":"154.90"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"155.35","1":"155.35"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"151.11","1":"151.11"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"155.58","1":"155.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"162.05","1":"162.05"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"170.15","1":"170.15"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"173.40","1":"173.40"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"173.58","1":"173.58"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"171.08","1":"171.08"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"175.32","1":"175.32"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"184.08","1":"184.08"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"189.49","1":"189.49"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"186.66","1":"186.66"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"184.01","1":"184.01"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"181.00","1":"181.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"183.79","1":"183.79"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"184.19","1":"184.19"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"184.20","1":"184.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"181.21","1":"181.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"185.59","1":"185.59"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"181.23","1":"181.23"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"182.14","1":"182.14"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"182.52","1":"182.52"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"184.16","1":"184.16"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"185.35","1":"185.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"186.00","1":"186.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"185.72","1":"185.72"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"186.93","1":"186.93"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"196.27","1":"196.27"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"198.64","1":"198.64"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"204.82","1":"204.82"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"208.36","1":"208.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"208.13","1":"208.13"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"200.32","1":"200.32"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"210.30","1":"210.30"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"214.23","1":"214.23"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"209.79","1":"209.79"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"204.61","1":"204.61"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"200.01","1":"200.01"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"204.56","1":"204.56"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"202.07","1":"202.07"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"200.11","1":"200.11"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"200.01","1":"200.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"198.00","1":"198.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"199.43","1":"199.43"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"198.38","1":"198.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"196.00","1":"196.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"196.44","1":"196.44"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"197.25","1":"197.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"198.33","1":"198.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"197.40","1":"197.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"195.08","1":"195.08"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"192.00","1":"192.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"190.50","1":"190.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"193.25","1":"193.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"193.92","1":"193.92"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"192.28","1":"192.28"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"186.50","1":"186.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"182.91","1":"182.91"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"188.02","1":"188.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"184.08","1":"184.08"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"180.73","1":"180.73"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"178.00","1":"178.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"169.10","1":"169.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"160.65","1":"160.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"168.68","1":"168.68"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"167.44","1":"167.44"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"170.27","1":"170.27"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"177.96","1":"177.96"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"182.37","1":"182.37"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"180.00","1":"180.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"180.00","1":"180.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"189.00","1":"189.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"198.45","1":"198.45"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"196.50","1":"196.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"194.01","1":"194.01"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"194.71","1":"194.71"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"204.44","1":"204.44"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"197.93","1":"197.93"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"189.34","1":"189.34"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"186.61","1":"186.61"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"189.46","1":"189.46"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"185.78","1":"185.78"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"186.60","1":"186.60"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"182.61","1":"182.61"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"180.22","1":"180.22"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"176.93","1":"176.93"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"175.82","1":"175.82"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"184.61","1":"184.61"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"182.09","1":"182.09"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"178.93","1":"178.93"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"177.00","1":"177.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"176.70","1":"176.70"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"170.70","1":"170.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"174.42","1":"174.42"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"174.72","1":"174.72"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"174.21","1":"174.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"170.05","1":"170.05"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"169.39","1":"169.39"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"168.21","1":"168.21"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"165.27","1":"165.27"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"169.85","1":"169.85"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"168.43","1":"168.43"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"172.00","1":"172.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"174.24","1":"174.24"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"175.00","1":"175.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"174.67","1":"174.67"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"174.00","1":"174.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"175.52","1":"175.52"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"174.78","1":"174.78"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"173.03","1":"173.03"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"175.46","1":"175.46"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"174.45","1":"174.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"182.25","1":"182.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"187.91","1":"187.91"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"193.35","1":"193.35"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"195.07","1":"195.07"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"193.16","1":"193.16"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"191.93","1":"191.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"190.01","1":"190.01"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"188.00","1":"188.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"190.71","1":"190.71"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"191.65","1":"191.65"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"188.17","1":"188.17"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"186.71","1":"186.71"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"187.20","1":"187.20"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"184.98","1":"184.98"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"185.25","1":"185.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"187.50","1":"187.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"188.66","1":"188.66"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"191.97","1":"191.97"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"192.59","1":"192.59"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"193.30","1":"193.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"194.53","1":"194.53"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"201.96","1":"201.96"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"211.55","1":"211.55"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"213.35","1":"213.35"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"205.78","1":"205.78"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"210.10","1":"210.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"210.00","1":"210.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"213.32","1":"213.32"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"215.32","1":"215.32"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"216.22","1":"216.22"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"211.89","1":"211.89"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"209.62","1":"209.62"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"202.53","1":"202.53"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"204.35","1":"204.35"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"203.28","1":"203.28"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"201.23","1":"201.23"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"202.20","1":"202.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"202.86","1":"202.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"213.00","1":"213.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"214.52","1":"214.52"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"222.04","1":"222.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"233.14","1":"233.14"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"234.70","1":"234.70"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"234.29","1":"234.29"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"232.86","1":"232.86"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"238.29","1":"238.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"237.76","1":"237.76"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"227.38","1":"227.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"226.97","1":"226.97"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"238.31","1":"238.31"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"249.19","1":"249.19"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"236.74","1":"236.74"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"248.14","1":"248.14"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"244.01","1":"244.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"240.51","1":"240.51"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"237.22","1":"237.22"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"244.63","1":"244.63"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"240.90","1":"240.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"241.49","1":"241.49"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"237.11","1":"237.11"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"229.55","1":"229.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"220.02","1":"220.02"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"221.26","1":"221.26"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"227.92","1":"227.92"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"225.11","1":"225.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"229.96","1":"229.96"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"224.36","1":"224.36"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"221.84","1":"221.84"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"219.86","1":"219.86"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"221.02","1":"221.02"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"221.02","1":"221.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"222.00","1":"222.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"223.05","1":"223.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"222.25","1":"222.25"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"219.00","1":"219.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"217.36","1":"217.36"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"215.00","1":"215.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"207.08","1":"207.08"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"208.00","1":"208.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"218.40","1":"218.40"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"224.99","1":"224.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"224.28","1":"224.28"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"229.48","1":"229.48"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"237.00","1":"237.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"232.69","1":"232.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"238.28","1":"238.28"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"236.07","1":"236.07"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"240.87","1":"240.87"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"237.61","1":"237.61"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"237.40","1":"237.40"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"241.73","1":"241.73"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"239.46","1":"239.46"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"251.43","1":"251.43"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"264.00","1":"264.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"254.14","1":"254.14"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"255.05","1":"255.05"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"255.39","1":"255.39"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"259.25","1":"259.25"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"259.24","1":"259.24"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"255.92","1":"255.92"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"256.41","1":"256.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"255.25","1":"255.25"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"249.92","1":"249.92"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"248.81","1":"248.81"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"251.00","1":"251.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"250.09","1":"250.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"247.40","1":"247.40"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"256.49","1":"256.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"253.00","1":"253.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"255.26","1":"255.26"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"256.81","1":"256.81"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"256.89","1":"256.89"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"260.86","1":"260.86"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"259.64","1":"259.64"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"256.00","1":"256.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"251.01","1":"251.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"261.51","1":"261.51"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"263.02","1":"263.02"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"261.14","1":"261.14"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"263.00","1":"263.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"267.57","1":"267.57"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"271.96","1":"271.96"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"273.00","1":"273.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"271.24","1":"271.24"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"272.00","1":"272.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"273.80","1":"273.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"274.50","1":"274.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"282.99","1":"282.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"280.28","1":"280.28"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"294.29","1":"294.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"309.00","1":"309.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"314.84","1":"314.84"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"311.09","1":"311.09"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"309.38","1":"309.38"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"305.01","1":"305.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"303.11","1":"303.11"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"310.62","1":"310.62"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"309.93","1":"309.93"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"314.98","1":"314.98"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"316.39","1":"316.39"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"331.25","1":"331.25"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"331.91","1":"331.91"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"331.74","1":"331.74"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"330.00","1":"330.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"330.60","1":"330.60"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"330.03","1":"330.03"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"326.35","1":"326.35"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"321.84","1":"321.84"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"323.70","1":"323.70"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"318.25","1":"318.25"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"324.58","1":"324.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"324.60","1":"324.60"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"323.50","1":"323.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"327.16","1":"327.16"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"325.50","1":"325.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"331.64","1":"331.64"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"333.48","1":"333.48"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"338.90","1":"338.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"338.93","1":"338.93"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"330.66","1":"330.66"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"314.60","1":"314.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"311.42","1":"311.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"306.91","1":"306.91"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"308.25","1":"308.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"312.25","1":"312.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"301.50","1":"301.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"301.00","1":"301.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"296.05","1":"296.05"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"290.57","1":"290.57"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"287.76","1":"287.76"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"288.14","1":"288.14"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"288.07","1":"288.07"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"299.00","1":"299.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"295.85","1":"295.85"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"287.01","1":"287.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"290.98","1":"290.98"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"290.05","1":"290.05"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"290.26","1":"290.26"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"292.09","1":"292.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"291.00","1":"291.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"291.00","1":"291.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"290.10","1":"290.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"281.05","1":"281.05"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"278.16","1":"278.16"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"283.80","1":"283.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"282.50","1":"282.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"277.31","1":"277.31"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"277.67","1":"277.67"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"276.64","1":"276.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"279.71","1":"279.71"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"276.50","1":"276.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"274.28","1":"274.28"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"272.26","1":"272.26"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"285.87","1":"285.87"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"300.16","1":"300.16"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"304.64","1":"304.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"311.26","1":"311.26"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"308.37","1":"308.37"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"299.93","1":"299.93"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"302.53","1":"302.53"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"302.19","1":"302.19"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"307.63","1":"307.63"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"304.45","1":"304.45"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"304.16","1":"304.16"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"303.19","1":"303.19"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"305.95","1":"305.95"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"302.99","1":"302.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"304.56","1":"304.56"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"310.74","1":"310.74"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"323.19","1":"323.19"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"312.57","1":"312.57"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"312.73","1":"312.73"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"305.20","1":"305.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"303.68","1":"303.68"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"310.00","1":"310.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"312.00","1":"312.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"315.94","1":"315.94"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"322.86","1":"322.86"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"320.00","1":"320.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"321.06","1":"321.06"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"329.80","1":"329.80"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"326.20","1":"326.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"326.22","1":"326.22"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"326.98","1":"326.98"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"325.52","1":"325.52"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"325.81","1":"325.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"332.53","1":"332.53"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"330.48","1":"330.48"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"332.31","1":"332.31"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"330.38","1":"330.38"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"330.03","1":"330.03"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"329.99","1":"329.99"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"330.01","1":"330.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"330.03","1":"330.03"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"330.02","1":"330.02"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"332.63","1":"332.63"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"342.97","1":"342.97"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"340.00","1":"340.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"344.99","1":"344.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"342.00","1":"342.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"335.55","1":"335.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"329.73","1":"329.73"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"335.15","1":"335.15"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"347.36","1":"347.36"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"346.44","1":"346.44"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"343.62","1":"343.62"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"340.12","1":"340.12"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"337.83","1":"337.83"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"341.91","1":"341.91"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"341.00","1":"341.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"340.99","1":"340.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"335.59","1":"335.59"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"335.23","1":"335.23"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"333.89","1":"333.89"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"339.95","1":"339.95"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"341.77","1":"341.77"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"350.00","1":"350.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"357.53","1":"357.53"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"359.24","1":"359.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"358.40","1":"358.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"356.00","1":"356.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"357.63","1":"357.63"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"352.96","1":"352.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"357.55","1":"357.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"359.73","1":"359.73"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"358.16","1":"358.16"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"357.07","1":"357.07"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"360.02","1":"360.02"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"357.33","1":"357.33"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"357.07","1":"357.07"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"359.98","1":"359.98"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"359.98","1":"359.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"359.88","1":"359.88"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"366.75","1":"366.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"379.27","1":"379.27"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"385.01","1":"385.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"379.06","1":"379.06"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"382.96","1":"382.96"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"380.00","1":"380.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"378.51","1":"378.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"388.94","1":"388.94"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"391.34","1":"391.34"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"389.25","1":"389.25"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"385.00","1":"385.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"379.39","1":"379.39"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"379.55","1":"379.55"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"382.32","1":"382.32"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"370.05","1":"370.05"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"379.57","1":"379.57"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"381.69","1":"381.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"380.03","1":"380.03"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"379.07","1":"379.07"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"378.38","1":"378.38"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"375.78","1":"375.78"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"379.90","1":"379.90"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"379.60","1":"379.60"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"374.00","1":"374.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"375.21","1":"375.21"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"375.22","1":"375.22"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"375.02","1":"375.02"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"380.20","1":"380.20"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"385.51","1":"385.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"382.39","1":"382.39"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"389.45","1":"389.45"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"387.50","1":"387.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"380.00","1":"380.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"385.42","1":"385.42"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"381.27","1":"381.27"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"383.10","1":"383.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"385.00","1":"385.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"384.29","1":"384.29"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"385.00","1":"385.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"383.75","1":"383.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"385.15","1":"385.15"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"388.25","1":"388.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"380.75","1":"380.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"399.78","1":"399.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"406.85","1":"406.85"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"409.25","1":"409.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"415.00","1":"415.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"408.12","1":"408.12"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"414.37","1":"414.37"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"415.00","1":"415.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"409.47","1":"409.47"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"403.10","1":"403.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"387.45","1":"387.45"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"385.59","1":"385.59"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"381.00","1":"381.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"361.95","1":"361.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"343.86","1":"343.86"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"360.91","1":"360.91"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"364.88","1":"364.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"355.11","1":"355.11"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"349.31","1":"349.31"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"349.57","1":"349.57"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"347.93","1":"347.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"364.59","1":"364.59"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"364.81","1":"364.81"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"360.15","1":"360.15"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"365.00","1":"365.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"376.62","1":"376.62"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"376.18","1":"376.18"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"368.50","1":"368.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"365.03","1":"365.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"365.99","1":"365.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"364.16","1":"364.16"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"360.52","1":"360.52"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"368.43","1":"368.43"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"369.00","1":"369.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"365.00","1":"365.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"358.50","1":"358.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"351.18","1":"351.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"348.99","1":"348.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"352.13","1":"352.13"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"354.27","1":"354.27"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"354.00","1":"354.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"356.13","1":"356.13"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"353.65","1":"353.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"355.00","1":"355.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"354.00","1":"354.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"353.60","1":"353.60"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"348.00","1":"348.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"340.12","1":"340.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"339.88","1":"339.88"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"336.90","1":"336.90"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"333.00","1":"333.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"338.89","1":"338.89"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"338.01","1":"338.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"336.50","1":"336.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"338.29","1":"338.29"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"337.98","1":"337.98"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"337.44","1":"337.44"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"345.03","1":"345.03"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"342.50","1":"342.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"342.76","1":"342.76"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"342.54","1":"342.54"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"349.61","1":"349.61"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"351.13","1":"351.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"355.31","1":"355.31"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"360.21","1":"360.21"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"370.42","1":"370.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"364.81","1":"364.81"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"369.67","1":"369.67"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"365.83","1":"365.83"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"363.04","1":"363.04"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"372.31","1":"372.31"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"372.60","1":"372.60"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"366.64","1":"366.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"362.71","1":"362.71"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"359.95","1":"359.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"355.09","1":"355.09"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"353.17","1":"353.17"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"336.78","1":"336.78"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"336.35","1":"336.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"339.42","1":"339.42"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"328.51","1":"328.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"336.87","1":"336.87"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"337.34","1":"337.34"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"337.82","1":"337.82"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"328.02","1":"328.02"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"328.41","1":"328.41"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"328.81","1":"328.81"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"324.42","1":"324.42"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"314.05","1":"314.05"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"317.00","1":"317.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"316.41","1":"316.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"313.83","1":"313.83"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"312.93","1":"312.93"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"309.29","1":"309.29"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"307.00","1":"307.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"303.93","1":"303.93"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"299.10","1":"299.10"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"297.58","1":"297.58"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"312.45","1":"312.45"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"318.50","1":"318.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"316.17","1":"316.17"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"308.55","1":"308.55"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"310.00","1":"310.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"308.64","1":"308.64"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"304.04","1":"304.04"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"300.97","1":"300.97"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"298.25","1":"298.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"293.09","1":"293.09"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"293.23","1":"293.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"296.01","1":"296.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"300.17","1":"300.17"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"307.84","1":"307.84"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"303.50","1":"303.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"304.50","1":"304.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"303.98","1":"303.98"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"298.38","1":"298.38"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"297.98","1":"297.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"296.48","1":"296.48"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"292.45","1":"292.45"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"291.30","1":"291.30"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"293.06","1":"293.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"297.79","1":"297.79"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"298.00","1":"298.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"296.00","1":"296.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"293.99","1":"293.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"293.98","1":"293.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"295.01","1":"295.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"299.66","1":"299.66"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"294.00","1":"294.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"299.00","1":"299.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"308.00","1":"308.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"323.40","1":"323.40"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"324.09","1":"324.09"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"318.66","1":"318.66"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"315.00","1":"315.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"299.25","1":"299.25"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"294.89","1":"294.89"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"289.00","1":"289.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"290.14","1":"290.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"298.50","1":"298.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"294.25","1":"294.25"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"300.77","1":"300.77"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"298.08","1":"298.08"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"298.00","1":"298.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"296.48","1":"296.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"293.55","1":"293.55"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"291.83","1":"291.83"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"288.88","1":"288.88"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"282.78","1":"282.78"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"279.80","1":"279.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"288.80","1":"288.80"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"290.29","1":"290.29"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"285.82","1":"285.82"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"284.27","1":"284.27"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"289.94","1":"289.94"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"281.96","1":"281.96"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"281.12","1":"281.12"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"277.66","1":"277.66"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"276.51","1":"276.51"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"273.92","1":"273.92"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"276.04","1":"276.04"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"272.31","1":"272.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"278.11","1":"278.11"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"276.56","1":"276.56"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"274.76","1":"274.76"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"262.20","1":"262.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"266.90","1":"266.90"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"260.38","1":"260.38"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"259.99","1":"259.99"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"255.18","1":"255.18"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"250.78","1":"250.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"238.25","1":"238.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"240.97","1":"240.97"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"248.22","1":"248.22"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"241.94","1":"241.94"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"237.78","1":"237.78"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"226.01","1":"226.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"237.31","1":"237.31"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"237.00","1":"237.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"231.83","1":"231.83"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"235.89","1":"235.89"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"243.36","1":"243.36"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"231.20","1":"231.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"225.83","1":"225.83"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"225.76","1":"225.76"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"225.00","1":"225.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"224.00","1":"224.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"228.86","1":"228.86"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"225.90","1":"225.90"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"229.49","1":"229.49"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"232.90","1":"232.90"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"230.68","1":"230.68"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"232.01","1":"232.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"236.00","1":"236.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"237.85","1":"237.85"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"236.26","1":"236.26"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"248.07","1":"248.07"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"257.41","1":"257.41"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"265.73","1":"265.73"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"279.01","1":"279.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"273.95","1":"273.95"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"276.61","1":"276.61"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"263.18","1":"263.18"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"261.00","1":"261.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"255.33","1":"255.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"255.33","1":"255.33"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"245.52","1":"245.52"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"245.00","1":"245.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"233.35","1":"233.35"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"237.50","1":"237.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"225.63","1":"225.63"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"220.25","1":"220.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"225.56","1":"225.56"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"226.89","1":"226.89"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"222.48","1":"222.48"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"219.96","1":"219.96"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"218.70","1":"218.70"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"219.67","1":"219.67"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"221.14","1":"221.14"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"220.05","1":"220.05"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"209.37","1":"209.37"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"207.33","1":"207.33"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"201.09","1":"201.09"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"199.50","1":"199.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"194.02","1":"194.02"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"198.10","1":"198.10"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"201.82","1":"201.82"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"204.44","1":"204.44"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"199.96","1":"199.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"199.91","1":"199.91"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"199.89","1":"199.89"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"199.00","1":"199.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"199.55","1":"199.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"199.85","1":"199.85"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"199.00","1":"199.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"201.26","1":"201.26"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"204.00","1":"204.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"200.00","1":"200.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"201.39","1":"201.39"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"198.50","1":"198.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"194.60","1":"194.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"192.05","1":"192.05"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"186.02","1":"186.02"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"177.63","1":"177.63"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"176.00","1":"176.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"177.50","1":"177.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"174.00","1":"174.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"173.93","1":"173.93"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"175.07","1":"175.07"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"178.50","1":"178.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"177.93","1":"177.93"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"186.82","1":"186.82"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"185.75","1":"185.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"183.75","1":"183.75"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"184.96","1":"184.96"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"184.15","1":"184.15"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"185.94","1":"185.94"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"180.06","1":"180.06"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"176.03","1":"176.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"178.50","1":"178.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"180.00","1":"180.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"183.88","1":"183.88"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"188.86","1":"188.86"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"188.00","1":"188.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"185.23","1":"185.23"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"188.00","1":"188.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"189.00","1":"189.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"190.10","1":"190.10"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"185.91","1":"185.91"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"190.50","1":"190.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"189.12","1":"189.12"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"194.70","1":"194.70"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"199.03","1":"199.03"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"197.90","1":"197.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"201.50","1":"201.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"199.80","1":"199.80"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"196.73","1":"196.73"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"194.95","1":"194.95"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"196.51","1":"196.51"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"196.00","1":"196.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"199.50","1":"199.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"198.04","1":"198.04"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"198.04","1":"198.04"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"195.25","1":"195.25"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"195.89","1":"195.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"193.56","1":"193.56"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"194.21","1":"194.21"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"203.66","1":"203.66"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"194.00","1":"194.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"190.83","1":"190.83"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"190.83","1":"190.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"187.54","1":"187.54"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"188.00","1":"188.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"185.00","1":"185.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"199.00","1":"199.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"0.00","1":"0.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"198.61","1":"198.61"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"203.13","1":"203.13"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"200.50","1":"200.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"206.36","1":"206.36"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"205.65","1":"205.65"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"204.00","1":"204.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"199.96","1":"199.96"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"204.48","1":"204.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"203.00","1":"203.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"201.93","1":"201.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"204.20","1":"204.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"206.74","1":"206.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"208.95","1":"208.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"213.52","1":"213.52"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"206.86","1":"206.86"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"203.93","1":"203.93"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"202.82","1":"202.82"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"200.60","1":"200.60"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"201.67","1":"201.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"200.72","1":"200.72"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"199.80","1":"199.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"199.39","1":"199.39"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"191.91","1":"191.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"189.90","1":"189.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"185.89","1":"185.89"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"187.68","1":"187.68"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"186.62","1":"186.62"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"184.04","1":"184.04"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"185.04","1":"185.04"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"185.93","1":"185.93"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"184.52","1":"184.52"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"185.37","1":"185.37"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"185.61","1":"185.61"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"182.85","1":"182.85"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"181.43","1":"181.43"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"184.33","1":"184.33"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"182.19","1":"182.19"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"182.99","1":"182.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"181.71","1":"181.71"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"181.52","1":"181.52"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"186.75","1":"186.75"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"180.51","1":"180.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"171.69","1":"171.69"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"172.01","1":"172.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"173.03","1":"173.03"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"173.00","1":"173.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"173.00","1":"173.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"173.02","1":"173.02"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"173.10","1":"173.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"176.09","1":"176.09"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"175.71","1":"175.71"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"174.47","1":"174.47"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"173.62","1":"173.62"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"165.75","1":"165.75"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"172.61","1":"172.61"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"171.66","1":"171.66"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"170.76","1":"170.76"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"172.48","1":"172.48"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"170.39","1":"170.39"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"169.67","1":"169.67"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"169.03","1":"169.03"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"169.54","1":"169.54"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"170.02","1":"170.02"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"178.52","1":"178.52"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"187.44","1":"187.44"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"185.24","1":"185.24"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"181.97","1":"181.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"181.65","1":"181.65"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"184.03","1":"184.03"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"181.59","1":"181.59"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"177.87","1":"177.87"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"178.79","1":"178.79"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"179.89","1":"179.89"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"180.55","1":"180.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"177.83","1":"177.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"174.34","1":"174.34"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"178.92","1":"178.92"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"176.01","1":"176.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"174.16","1":"174.16"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"173.32","1":"173.32"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"171.97","1":"171.97"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"171.83","1":"171.83"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"170.99","1":"170.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"170.00","1":"170.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"168.45","1":"168.45"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"167.66","1":"167.66"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"160.48","1":"160.48"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"159.97","1":"159.97"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"158.12","1":"158.12"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"156.05","1":"156.05"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"152.91","1":"152.91"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"151.83","1":"151.83"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"157.42","1":"157.42"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"153.99","1":"153.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"155.50","1":"155.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"150.97","1":"150.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"152.66","1":"152.66"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"154.44","1":"154.44"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"152.54","1":"152.54"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"154.98","1":"154.98"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"154.75","1":"154.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"157.21","1":"157.21"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"156.20","1":"156.20"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"154.66","1":"154.66"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"153.63","1":"153.63"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"149.83","1":"149.83"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"142.34","1":"142.34"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"142.16","1":"142.16"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"143.81","1":"143.81"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"146.04","1":"146.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"144.16","1":"144.16"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"140.05","1":"140.05"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"136.50","1":"136.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"132.40","1":"132.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"136.11","1":"136.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"138.36","1":"138.36"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"143.69","1":"143.69"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"141.05","1":"141.05"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"139.00","1":"139.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"133.31","1":"133.31"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"133.75","1":"133.75"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"130.76","1":"130.76"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"129.71","1":"129.71"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"129.01","1":"129.01"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"130.92","1":"130.92"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"136.10","1":"136.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"140.15","1":"140.15"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"138.10","1":"138.10"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"139.77","1":"139.77"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"145.29","1":"145.29"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"147.99","1":"147.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"144.74","1":"144.74"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"139.58","1":"139.58"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"145.62","1":"145.62"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"151.35","1":"151.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"151.92","1":"151.92"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"154.87","1":"154.87"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"148.30","1":"148.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"147.97","1":"147.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"148.24","1":"148.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"149.55","1":"149.55"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"151.38","1":"151.38"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"153.51","1":"153.51"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"151.31","1":"151.31"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"154.80","1":"154.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"155.01","1":"155.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"156.69","1":"156.69"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"153.35","1":"153.35"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"159.07","1":"159.07"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"164.60","1":"164.60"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"172.83","1":"172.83"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"180.56","1":"180.56"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"188.10","1":"188.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"192.45","1":"192.45"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"185.31","1":"185.31"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"186.05","1":"186.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"181.54","1":"181.54"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"179.61","1":"179.61"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"178.54","1":"178.54"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"175.38","1":"175.38"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"172.26","1":"172.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"170.82","1":"170.82"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"169.00","1":"169.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"168.34","1":"168.34"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"167.28","1":"167.28"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"169.75","1":"169.75"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"168.15","1":"168.15"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"167.54","1":"167.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"172.78","1":"172.78"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"173.45","1":"173.45"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"172.92","1":"172.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"174.08","1":"174.08"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"173.89","1":"173.89"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"170.25","1":"170.25"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"173.04","1":"173.04"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"170.00","1":"170.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"169.50","1":"169.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"168.00","1":"168.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"166.27","1":"166.27"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"163.21","1":"163.21"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"156.30","1":"156.30"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"159.45","1":"159.45"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"159.74","1":"159.74"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"161.25","1":"161.25"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"153.19","1":"153.19"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"149.90","1":"149.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"124.20","1":"124.20"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"130.41","1":"130.41"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"136.92","1":"136.92"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"143.51","1":"143.51"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"146.89","1":"146.89"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"139.76","1":"139.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"146.74","1":"146.74"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"154.07","1":"154.07"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"156.01","1":"156.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"163.81","1":"163.81"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"166.23","1":"166.23"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"167.13","1":"167.13"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"166.25","1":"166.25"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"165.07","1":"165.07"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"159.68","1":"159.68"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"156.23","1":"156.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"161.23","1":"161.23"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"159.88","1":"159.88"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"167.87","1":"167.87"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"169.35","1":"169.35"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"168.52","1":"168.52"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"170.83","1":"170.83"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"173.35","1":"173.35"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"171.74","1":"171.74"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"172.30","1":"172.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"174.21","1":"174.21"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"173.87","1":"173.87"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"174.07","1":"174.07"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"176.75","1":"176.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"174.72","1":"174.72"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"172.11","1":"172.11"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"172.17","1":"172.17"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"173.36","1":"173.36"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"164.70","1":"164.70"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"164.89","1":"164.89"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"156.85","1":"156.85"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"162.52","1":"162.52"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"165.01","1":"165.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"161.16","1":"161.16"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"157.70","1":"157.70"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"157.10","1":"157.10"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"162.99","1":"162.99"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"161.92","1":"161.92"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"161.58","1":"161.58"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"163.00","1":"163.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"168.95","1":"168.95"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"169.99","1":"169.99"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"164.60","1":"164.60"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"166.77","1":"166.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"168.14","1":"168.14"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"171.28","1":"171.28"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"171.43","1":"171.43"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"174.49","1":"174.49"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"171.83","1":"171.83"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"168.71","1":"168.71"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"175.98","1":"175.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"177.42","1":"177.42"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"175.99","1":"175.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"176.82","1":"176.82"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"174.04","1":"174.04"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"175.06","1":"175.06"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"173.55","1":"173.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"167.40","1":"167.40"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"168.84","1":"168.84"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"167.40","1":"167.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"171.60","1":"171.60"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"169.25","1":"169.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"170.57","1":"170.57"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"169.48","1":"169.48"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"168.59","1":"168.59"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"170.54","1":"170.54"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"168.24","1":"168.24"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"169.94","1":"169.94"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"168.51","1":"168.51"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"173.50","1":"173.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"171.37","1":"171.37"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"170.52","1":"170.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"171.43","1":"171.43"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"171.27","1":"171.27"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"170.96","1":"170.96"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"170.41","1":"170.41"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"168.62","1":"168.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"167.06","1":"167.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"166.06","1":"166.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"164.20","1":"164.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"164.99","1":"164.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"164.00","1":"164.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"162.44","1":"162.44"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"160.46","1":"160.46"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"154.87","1":"154.87"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"152.32","1":"152.32"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"153.61","1":"153.61"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"154.88","1":"154.88"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"154.00","1":"154.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"154.18","1":"154.18"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"151.98","1":"151.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"150.00","1":"150.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"147.57","1":"147.57"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"145.91","1":"145.91"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"147.00","1":"147.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"143.48","1":"143.48"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"142.51","1":"142.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"139.59","1":"139.59"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"141.85","1":"141.85"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"141.15","1":"141.15"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"139.99","1":"139.99"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"136.12","1":"136.12"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"136.62","1":"136.62"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"135.60","1":"135.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"141.08","1":"141.08"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"145.91","1":"145.91"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"143.13","1":"143.13"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"142.00","1":"142.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"139.01","1":"139.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"136.00","1":"136.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"136.50","1":"136.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"135.13","1":"135.13"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"135.11","1":"135.11"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"130.15","1":"130.15"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"130.05","1":"130.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"126.16","1":"126.16"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"132.46","1":"132.46"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"135.35","1":"135.35"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"141.54","1":"141.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"139.23","1":"139.23"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"137.96","1":"137.96"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"135.17","1":"135.17"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"128.42","1":"128.42"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"115.90","1":"115.90"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"110.87","1":"110.87"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"107.92","1":"107.92"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"112.08","1":"112.08"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"115.09","1":"115.09"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"111.21","1":"111.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"111.00","1":"111.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"108.19","1":"108.19"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"104.50","1":"104.50"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"104.07","1":"104.07"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"99.91","1":"99.91"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"100.26","1":"100.26"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"99.80","1":"99.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"97.10","1":"97.10"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"93.53","1":"93.53"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"95.00","1":"95.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"93.50","1":"93.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"88.90","1":"88.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"87.81","1":"87.81"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"86.46","1":"86.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"90.78","1":"90.78"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"92.93","1":"92.93"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"92.30","1":"92.30"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"93.00","1":"93.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"89.84","1":"89.84"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"92.46","1":"92.46"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"92.30","1":"92.30"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"90.93","1":"90.93"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"89.66","1":"89.66"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"88.30","1":"88.30"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"93.69","1":"93.69"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"95.00","1":"95.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"93.23","1":"93.23"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"91.76","1":"91.76"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"91.50","1":"91.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"90.58","1":"90.58"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"90.07","1":"90.07"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"85.57","1":"85.57"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"83.25","1":"83.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"80.64","1":"80.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"81.54","1":"81.54"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.75","1":"81.75"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"81.07","1":"81.07"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"80.06","1":"80.06"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"76.30","1":"76.30"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"76.05","1":"76.05"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"75.22","1":"75.22"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"74.75","1":"74.75"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"72.91","1":"72.91"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"69.27","1":"69.27"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"67.68","1":"67.68"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"65.99","1":"65.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"63.27","1":"63.27"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"60.87","1":"60.87"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"60.20","1":"60.20"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"58.27","1":"58.27"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"56.12","1":"56.12"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"53.32","1":"53.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"50.99","1":"50.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"49.16","1":"49.16"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"49.48","1":"49.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"51.93","1":"51.93"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"52.73","1":"52.73"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"52.90","1":"52.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"54.31","1":"54.31"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"55.01","1":"55.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"53.00","1":"53.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"53.33","1":"53.33"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"51.82","1":"51.82"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"54.39","1":"54.39"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"56.98","1":"56.98"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"59.45","1":"59.45"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"62.42","1":"62.42"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"65.54","1":"65.54"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"64.09","1":"64.09"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"60.92","1":"60.92"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"62.63","1":"62.63"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"61.58","1":"61.58"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"59.50","1":"59.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"62.45","1":"62.45"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"61.75","1":"61.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"63.19","1":"63.19"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"62.13","1":"62.13"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"61.39","1":"61.39"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"60.55","1":"60.55"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"62.98","1":"62.98"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"63.57","1":"63.57"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"63.12","1":"63.12"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"62.98","1":"62.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"62.99","1":"62.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"65.01","1":"65.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"65.80","1":"65.80"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"64.32","1":"64.32"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"65.00","1":"65.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"64.67","1":"64.67"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"65.00","1":"65.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"66.69","1":"66.69"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"66.21","1":"66.21"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"67.47","1":"67.47"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"68.76","1":"68.76"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"70.04","1":"70.04"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"71.33","1":"71.33"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"73.88","1":"73.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"73.16","1":"73.16"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"73.37","1":"73.37"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"73.60","1":"73.60"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"77.28","1":"77.28"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"81.14","1":"81.14"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"80.29","1":"80.29"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"74.10","1":"74.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"70.45","1":"70.45"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"68.41","1":"68.41"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"64.99","1":"64.99"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"62.60","1":"62.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"65.05","1":"65.05"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"66.19","1":"66.19"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"68.27","1":"68.27"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"71.31","1":"71.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"70.16","1":"70.16"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"67.12","1":"67.12"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"65.22","1":"65.22"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"67.42","1":"67.42"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"70.79","1":"70.79"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"74.32","1":"74.32"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"78.03","1":"78.03"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"76.45","1":"76.45"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"76.01","1":"76.01"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"79.81","1":"79.81"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"83.80","1":"83.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"87.99","1":"87.99"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"92.38","1":"92.38"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"96.99","1":"96.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"100.29","1":"100.29"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"95.42","1":"95.42"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"98.45","1":"98.45"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"103.37","1":"103.37"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"108.53","1":"108.53"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"113.95","1":"113.95"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"119.64","1":"119.64"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"125.62","1":"125.62"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"131.90","1":"131.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"138.49","1":"138.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"131.57","1":"131.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"133.79","1":"133.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"131.16","1":"131.16"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"128.12","1":"128.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"122.44","1":"122.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"126.60","1":"126.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"123.49","1":"123.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.54","1":"121.54"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"122.42","1":"122.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.54","1":"128.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"130.62","1":"130.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"130.55","1":"130.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.33","1":"125.33"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"123.01","1":"123.01"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"117.06","1":"117.06"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"119.86","1":"119.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"125.09","1":"125.09"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"119.61","1":"119.61"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"120.04","1":"120.04"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"121.43","1":"121.43"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"123.13","1":"123.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.23","1":"125.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"122.65","1":"122.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"117.92","1":"117.92"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"116.64","1":"116.64"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"110.91","1":"110.91"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"116.45","1":"116.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.54","1":"117.54"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"115.14","1":"115.14"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"114.56","1":"114.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.75","1":"112.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"114.16","1":"114.16"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"111.68","1":"111.68"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"113.49","1":"113.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"119.73","1":"119.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"126.31","1":"126.31"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"119.37","1":"119.37"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"112.21","1":"112.21"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"112.58","1":"112.58"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"108.75","1":"108.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"102.30","1":"102.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"96.17","1":"96.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"90.40","1":"90.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"95.82","1":"95.82"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"91.68","1":"91.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"90.36","1":"90.36"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"93.18","1":"93.18"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"90.91","1":"90.91"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"93.40","1":"93.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"91.22","1":"91.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"93.68","1":"93.68"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"90.08","1":"90.08"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"90.16","1":"90.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"88.89","1":"88.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"87.45","1":"87.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"87.72","1":"87.72"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"93.86","1":"93.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"96.66","1":"96.66"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"99.64","1":"99.64"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"105.04","1":"105.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.99","1":"101.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"108.64","1":"108.64"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"116.24","1":"116.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"106.11","1":"106.11"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"105.14","1":"105.14"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"97.27","1":"97.27"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"93.87","1":"93.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.83","1":"86.83"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"82.89","1":"82.89"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"77.39","1":"77.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"71.59","1":"71.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"72.35","1":"72.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.09","1":"78.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"80.94","1":"80.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"84.34","1":"84.34"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"86.35","1":"86.35"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"92.73","1":"92.73"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.19","1":"95.19"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"89.03","1":"89.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"90.14","1":"90.14"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"88.26","1":"88.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"92.20","1":"92.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"93.16","1":"93.16"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.85","1":"87.85"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"90.21","1":"90.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"94.16","1":"94.16"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.82","1":"107.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.11","1":"104.11"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"104.00","1":"104.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"103.96","1":"103.96"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"104.32","1":"104.32"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"103.93","1":"103.93"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"105.33","1":"105.33"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"104.88","1":"104.88"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"104.19","1":"104.19"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"102.99","1":"102.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"110.71","1":"110.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"119.01","1":"119.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"112.92","1":"112.92"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"111.95","1":"111.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"120.04","1":"120.04"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"129.04","1":"129.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"129.16","1":"129.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"126.77","1":"126.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"127.04","1":"127.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"128.55","1":"128.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"123.13","1":"123.13"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.01","1":"118.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"119.60","1":"119.60"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"119.41","1":"119.41"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"116.06","1":"116.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"117.85","1":"117.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"116.22","1":"116.22"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"124.41","1":"124.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"122.72","1":"122.72"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"122.00","1":"122.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"122.18","1":"122.18"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"119.14","1":"119.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"122.86","1":"122.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.66","1":"125.66"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"120.78","1":"120.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"120.97","1":"120.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"121.34","1":"121.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"119.52","1":"119.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.57","1":"118.57"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"117.27","1":"117.27"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"116.91","1":"116.91"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"118.21","1":"118.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"117.15","1":"117.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"122.91","1":"122.91"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"122.93","1":"122.93"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"119.44","1":"119.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"120.85","1":"120.85"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"124.33","1":"124.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.77","1":"124.77"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"125.95","1":"125.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"124.61","1":"124.61"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"129.85","1":"129.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"128.14","1":"128.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"130.28","1":"130.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"132.62","1":"132.62"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"137.61","1":"137.61"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"136.51","1":"136.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.90","1":"131.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"129.30","1":"129.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"125.20","1":"125.20"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"125.36","1":"125.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"128.49","1":"128.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"128.07","1":"128.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"127.80","1":"127.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"131.14","1":"131.14"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"139.87","1":"139.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"150.03","1":"150.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"146.20","1":"146.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"144.10","1":"144.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"148.71","1":"148.71"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"142.16","1":"142.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"143.11","1":"143.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"139.11","1":"139.11"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"135.89","1":"135.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"143.18","1":"143.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"153.91","1":"153.91"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"152.44","1":"152.44"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"154.43","1":"154.43"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"166.01","1":"166.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"178.46","1":"178.46"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"176.83","1":"176.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"189.51","1":"189.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"180.48","1":"180.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"173.61","1":"173.61"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"182.03","1":"182.03"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"187.27","1":"187.27"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"187.85","1":"187.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"189.28","1":"189.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"185.50","1":"185.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"184.66","1":"184.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"180.11","1":"180.11"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"180.01","1":"180.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"180.37","1":"180.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"179.78","1":"179.78"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"183.69","1":"183.69"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"187.66","1":"187.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"191.51","1":"191.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"196.77","1":"196.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"196.34","1":"196.34"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"194.98","1":"194.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"193.65","1":"193.65"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"190.80","1":"190.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.60","1":"189.60"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"188.46","1":"188.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"177.79","1":"177.79"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"181.84","1":"181.84"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"177.91","1":"177.91"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"183.07","1":"183.07"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"179.58","1":"179.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"168.50","1":"168.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.35","1":"170.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.52","1":"174.52"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"178.08","1":"178.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"180.22","1":"180.22"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"177.13","1":"177.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"178.87","1":"178.87"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"182.64","1":"182.64"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"182.42","1":"182.42"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"181.68","1":"181.68"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"183.94","1":"183.94"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"190.19","1":"190.19"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"204.45","1":"204.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"211.36","1":"211.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"204.77","1":"204.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"209.24","1":"209.24"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"210.29","1":"210.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"210.81","1":"210.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"207.65","1":"207.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"204.62","1":"204.62"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"212.15","1":"212.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"212.98","1":"212.98"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"228.95","1":"228.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"231.00","1":"231.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"233.98","1":"233.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"233.80","1":"233.80"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"231.50","1":"231.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"227.18","1":"227.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"224.51","1":"224.51"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"222.88","1":"222.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"223.00","1":"223.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"222.00","1":"222.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"219.73","1":"219.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"215.68","1":"215.68"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"212.83","1":"212.83"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"212.06","1":"212.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"214.30","1":"214.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"216.00","1":"216.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"215.71","1":"215.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"216.03","1":"216.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"220.49","1":"220.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"224.21","1":"224.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"219.08","1":"219.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"215.66","1":"215.66"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.80","1":"214.80"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"207.17","1":"207.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"205.02","1":"205.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"208.03","1":"208.03"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"208.62","1":"208.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"210.48","1":"210.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"210.34","1":"210.34"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"226.11","1":"226.11"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"220.02","1":"220.02"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"222.38","1":"222.38"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"225.81","1":"225.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"223.08","1":"223.08"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"219.21","1":"219.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"221.69","1":"221.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"229.35","1":"229.35"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.80","1":"231.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"235.80","1":"235.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"237.18","1":"237.18"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"239.98","1":"239.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"235.29","1":"235.29"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"231.68","1":"231.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"223.20","1":"223.20"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"226.34","1":"226.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"223.23","1":"223.23"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"220.57","1":"220.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"221.42","1":"221.42"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"216.84","1":"216.84"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"219.00","1":"219.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"215.95","1":"215.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"214.56","1":"214.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"214.61","1":"214.61"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"215.23","1":"215.23"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"213.71","1":"213.71"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"215.21","1":"215.21"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"216.42","1":"216.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"214.76","1":"214.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"227.87","1":"227.87"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"244.96","1":"244.96"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"249.28","1":"249.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"238.37","1":"238.37"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"237.35","1":"237.35"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"233.49","1":"233.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"228.54","1":"228.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"225.56","1":"225.56"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"225.34","1":"225.34"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"223.74","1":"223.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"220.85","1":"220.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"223.52","1":"223.52"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"222.00","1":"222.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"222.03","1":"222.03"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"221.00","1":"221.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.22","1":"216.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"219.19","1":"219.19"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.17","1":"219.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"213.72","1":"213.72"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"218.94","1":"218.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"213.83","1":"213.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"201.56","1":"201.56"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"202.51","1":"202.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"202.21","1":"202.21"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"208.73","1":"208.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"212.92","1":"212.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"209.37","1":"209.37"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"219.92","1":"219.92"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"207.26","1":"207.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"213.48","1":"213.48"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"215.39","1":"215.39"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"213.97","1":"213.97"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"215.93","1":"215.93"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"211.00","1":"211.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.58","1":"197.58"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"199.93","1":"199.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"199.86","1":"199.86"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"198.76","1":"198.76"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.33","1":"200.33"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"200.67","1":"200.67"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"211.02","1":"211.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"212.31","1":"212.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"213.31","1":"213.31"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"210.81","1":"210.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"206.71","1":"206.71"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"207.20","1":"207.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"202.79","1":"202.79"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"195.93","1":"195.93"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"193.41","1":"193.41"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"192.97","1":"192.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"196.45","1":"196.45"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.11","1":"200.11"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"197.63","1":"197.63"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"202.24","1":"202.24"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"203.31","1":"203.31"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.82","1":"201.82"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"201.04","1":"201.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"192.13","1":"192.13"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"188.99","1":"188.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"196.23","1":"196.23"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"196.00","1":"196.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"196.02","1":"196.02"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"197.00","1":"197.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"197.98","1":"197.98"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"203.00","1":"203.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"203.96","1":"203.96"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.12","1":"202.12"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"204.34","1":"204.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"202.00","1":"202.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"201.34","1":"201.34"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"205.89","1":"205.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"201.87","1":"201.87"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"201.22","1":"201.22"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"202.33","1":"202.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"210.91","1":"210.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"207.52","1":"207.52"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"204.27","1":"204.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"205.60","1":"205.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"210.99","1":"210.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"208.00","1":"208.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"205.61","1":"205.61"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"208.93","1":"208.93"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"206.50","1":"206.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"205.99","1":"205.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"205.00","1":"205.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"202.81","1":"202.81"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"205.45","1":"205.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"198.22","1":"198.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"198.96","1":"198.96"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"198.91","1":"198.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"198.27","1":"198.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.14","1":"198.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"196.77","1":"196.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.92","1":"195.92"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"197.00","1":"197.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"195.87","1":"195.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"194.01","1":"194.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"196.11","1":"196.11"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"196.42","1":"196.42"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"197.54","1":"197.54"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"196.00","1":"196.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"194.17","1":"194.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"196.26","1":"196.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"194.96","1":"194.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"192.00","1":"192.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"192.04","1":"192.04"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"194.99","1":"194.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"199.49","1":"199.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"197.14","1":"197.14"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"197.50","1":"197.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"194.01","1":"194.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"190.74","1":"190.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"189.52","1":"189.52"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"187.04","1":"187.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"189.06","1":"189.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"186.97","1":"186.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.04","1":"189.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"194.31","1":"194.31"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"198.99","1":"198.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"198.07","1":"198.07"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"198.10","1":"198.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"194.50","1":"194.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"192.00","1":"192.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"191.26","1":"191.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"190.27","1":"190.27"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"189.58","1":"189.58"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"184.45","1":"184.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.88","1":"182.88"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"184.68","1":"184.68"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"181.53","1":"181.53"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"181.78","1":"181.78"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"180.85","1":"180.85"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"179.98","1":"179.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"179.99","1":"179.99"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"181.14","1":"181.14"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"179.00","1":"179.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"178.66","1":"178.66"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"177.32","1":"177.32"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"170.02","1":"170.02"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"169.85","1":"169.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"178.44","1":"178.44"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"173.42","1":"173.42"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"171.25","1":"171.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"179.20","1":"179.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"167.51","1":"167.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"169.39","1":"169.39"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"172.19","1":"172.19"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"172.39","1":"172.39"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"170.00","1":"170.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"167.50","1":"167.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"165.90","1":"165.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"170.80","1":"170.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"166.10","1":"166.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"178.00","1":"178.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"174.00","1":"174.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"178.95","1":"178.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"180.00","1":"180.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.80","1":"174.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"183.00","1":"183.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"183.30","1":"183.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"184.00","1":"184.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"170.79","1":"170.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"173.88","1":"173.88"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"174.44","1":"174.44"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"173.98","1":"173.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"171.50","1":"171.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"172.14","1":"172.14"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"162.45","1":"162.45"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"159.88","1":"159.88"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.10","1":"152.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"159.85","1":"159.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"158.63","1":"158.63"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"162.50","1":"162.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"145.95","1":"145.95"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"137.49","1":"137.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"147.69","1":"147.69"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"139.05","1":"139.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"124.88","1":"124.88"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"140.72","1":"140.72"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"136.00","1":"136.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"143.00","1":"143.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"143.99","1":"143.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"139.97","1":"139.97"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"141.49","1":"141.49"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"138.99","1":"138.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"139.94","1":"139.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"140.25","1":"140.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"152.90","1":"152.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"140.32","1":"140.32"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"138.01","1":"138.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"137.50","1":"137.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"137.13","1":"137.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"143.01","1":"143.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"142.10","1":"142.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"155.90","1":"155.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.05","1":"150.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"159.10","1":"159.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"157.41","1":"157.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"153.15","1":"153.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"146.00","1":"146.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"145.50","1":"145.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"150.05","1":"150.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"136.50","1":"136.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"146.70","1":"146.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"137.51","1":"137.51"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"130.51","1":"130.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"130.50","1":"130.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"135.25","1":"135.25"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"136.00","1":"136.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"137.00","1":"137.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"138.00","1":"138.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"146.00","1":"146.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"148.98","1":"148.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"149.98","1":"149.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"143.10","1":"143.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"132.00","1":"132.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"135.90","1":"135.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"124.90","1":"124.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"122.70","1":"122.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"111.00","1":"111.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.68","1":"102.68"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"98.55","1":"98.55"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"96.10","1":"96.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.89","1":"102.89"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"100.25","1":"100.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"107.35","1":"107.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"106.60","1":"106.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"102.95","1":"102.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"102.50","1":"102.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"102.55","1":"102.55"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"104.40","1":"104.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"104.20","1":"104.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"105.98","1":"105.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"108.93","1":"108.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.70","1":"114.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"111.02","1":"111.02"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"117.82","1":"117.82"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"113.69","1":"113.69"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"114.48","1":"114.48"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"112.95","1":"112.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"108.95","1":"108.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"112.20","1":"112.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"109.20","1":"109.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"104.01","1":"104.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"114.00","1":"114.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"117.00","1":"117.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"117.90","1":"117.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"122.98","1":"122.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"125.05","1":"125.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"120.60","1":"120.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"124.35","1":"124.35"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"122.00","1":"122.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"122.56","1":"122.56"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.50","1":"119.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"118.15","1":"118.15"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"117.30","1":"117.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"117.52","1":"117.52"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"118.50","1":"118.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"116.13","1":"116.13"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.46","1":"117.46"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"118.25","1":"118.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"107.45","1":"107.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"106.60","1":"106.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"105.80","1":"105.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"107.49","1":"107.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.05","1":"103.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"103.75","1":"103.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"103.99","1":"103.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"104.00","1":"104.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"103.85","1":"103.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"100.25","1":"100.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"100.89","1":"100.89"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"100.23","1":"100.23"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"99.50","1":"99.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"97.25","1":"97.25"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"100.95","1":"100.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"106.89","1":"106.89"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"105.49","1":"105.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"101.85","1":"101.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"102.25","1":"102.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"102.55","1":"102.55"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.01","1":"102.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"103.25","1":"103.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"103.90","1":"103.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"103.00","1":"103.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"101.90","1":"101.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"100.54","1":"100.54"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"100.03","1":"100.03"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"101.80","1":"101.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.45","1":"100.45"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"101.49","1":"101.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"101.95","1":"101.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"101.70","1":"101.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"102.25","1":"102.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"101.89","1":"101.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"97.01","1":"97.01"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"97.99","1":"97.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"92.95","1":"92.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"88.37","1":"88.37"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"83.11","1":"83.11"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"86.80","1":"86.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"82.01","1":"82.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"83.95","1":"83.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"86.25","1":"86.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"87.99","1":"87.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"88.30","1":"88.30"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"82.50","1":"82.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.75","1":"89.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"85.00","1":"85.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"86.30","1":"86.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"92.77","1":"92.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"94.25","1":"94.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"84.50","1":"84.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"88.85","1":"88.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"86.75","1":"86.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"86.95","1":"86.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.25","1":"84.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"83.25","1":"83.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"86.70","1":"86.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"87.50","1":"87.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.05","1":"90.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"87.11","1":"87.11"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"84.95","1":"84.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"86.99","1":"86.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"84.05","1":"84.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"85.50","1":"85.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"84.80","1":"84.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"83.02","1":"83.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"84.20","1":"84.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"83.95","1":"83.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"85.90","1":"85.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"92.34","1":"92.34"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"99.26","1":"99.26"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.70","1":"106.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"107.99","1":"107.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.95","1":"104.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.40","1":"104.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"93.20","1":"93.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"97.30","1":"97.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.88","1":"97.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"96.72","1":"96.72"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"98.22","1":"98.22"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"97.30","1":"97.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"97.10","1":"97.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"96.90","1":"96.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.80","1":"102.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.25","1":"99.25"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"102.53","1":"102.53"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.64","1":"99.64"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"95.27","1":"95.27"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.27","1":"92.27"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.70","1":"90.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"91.96","1":"91.96"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"93.25","1":"93.25"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"95.04","1":"95.04"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"97.39","1":"97.39"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"104.69","1":"104.69"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"102.83","1":"102.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"103.97","1":"103.97"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.16","1":"109.16"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"103.05","1":"103.05"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"107.50","1":"107.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"107.50","1":"107.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"107.01","1":"107.01"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"107.05","1":"107.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"108.25","1":"108.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"103.01","1":"103.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"104.00","1":"104.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"100.02","1":"100.02"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"100.37","1":"100.37"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"102.98","1":"102.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"103.16","1":"103.16"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"104.05","1":"104.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"104.74","1":"104.74"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.82","1":"104.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.59","1":"103.59"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"98.28","1":"98.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"96.90","1":"96.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"93.15","1":"93.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"92.80","1":"92.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"89.75","1":"89.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.67","1":"88.67"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"88.45","1":"88.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.62","1":"88.62"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"88.75","1":"88.75"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.75","1":"90.75"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"91.06","1":"91.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"91.00","1":"91.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"92.00","1":"92.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.23","1":"91.23"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"91.00","1":"91.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"96.15","1":"96.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"104.43","1":"104.43"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"101.78","1":"101.78"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"109.41","1":"109.41"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"104.95","1":"104.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"101.84","1":"101.84"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"103.91","1":"103.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"99.91","1":"99.91"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"99.25","1":"99.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"99.99","1":"99.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"105.99","1":"105.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"107.53","1":"107.53"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"106.01","1":"106.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.65","1":"113.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"113.28","1":"113.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.25","1":"112.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.18","1":"117.18"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"117.88","1":"117.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"117.65","1":"117.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"116.78","1":"116.78"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"116.35","1":"116.35"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"124.79","1":"124.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"122.54","1":"122.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.78","1":"121.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"115.83","1":"115.83"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"115.78","1":"115.78"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"120.71","1":"120.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.30","1":"124.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"127.17","1":"127.17"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"136.39","1":"136.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"135.01","1":"135.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"133.51","1":"133.51"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"131.20","1":"131.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"132.01","1":"132.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"125.16","1":"125.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.92","1":"122.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.23","1":"124.23"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"121.86","1":"121.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"114.46","1":"114.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"115.25","1":"115.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"115.50","1":"115.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"110.51","1":"110.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"105.44","1":"105.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"108.90","1":"108.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"110.25","1":"110.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"112.48","1":"112.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"116.37","1":"116.37"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"113.84","1":"113.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"116.40","1":"116.40"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"114.67","1":"114.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"115.95","1":"115.95"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.50","1":"115.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"112.15","1":"112.15"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"110.50","1":"110.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"109.50","1":"109.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"113.30","1":"113.30"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"121.80","1":"121.80"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"123.21","1":"123.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"121.53","1":"121.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"116.15","1":"116.15"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"112.69","1":"112.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.94","1":"112.94"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"112.01","1":"112.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.66","1":"113.66"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"117.93","1":"117.93"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"120.15","1":"120.15"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"117.14","1":"117.14"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"114.96","1":"114.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"117.03","1":"117.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"123.96","1":"123.96"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.74","1":"129.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"129.25","1":"129.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"131.76","1":"131.76"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"133.00","1":"133.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"135.01","1":"135.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"131.20","1":"131.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"129.93","1":"129.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"129.72","1":"129.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"126.81","1":"126.81"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"125.73","1":"125.73"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"126.75","1":"126.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"127.18","1":"127.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"123.84","1":"123.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"122.01","1":"122.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"121.88","1":"121.88"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"120.82","1":"120.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"121.50","1":"121.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"122.43","1":"122.43"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"123.80","1":"123.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.50","1":"122.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"125.25","1":"125.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"125.38","1":"125.38"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"124.80","1":"124.80"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"124.50","1":"124.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"124.74","1":"124.74"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"123.07","1":"123.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"124.11","1":"124.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"123.65","1":"123.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"130.77","1":"130.77"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"123.29","1":"123.29"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"118.25","1":"118.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"118.44","1":"118.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"117.67","1":"117.67"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"119.32","1":"119.32"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"121.33","1":"121.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"119.21","1":"119.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"122.82","1":"122.82"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"125.42","1":"125.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.77","1":"124.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"123.52","1":"123.52"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.20","1":"123.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"123.24","1":"123.24"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"122.77","1":"122.77"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"123.72","1":"123.72"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"125.71","1":"125.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.71","1":"123.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"123.00","1":"123.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"120.56","1":"120.56"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"120.79","1":"120.79"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"118.76","1":"118.76"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"117.84","1":"117.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"118.54","1":"118.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.98","1":"118.98"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"118.07","1":"118.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"118.57","1":"118.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"121.01","1":"121.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"121.16","1":"121.16"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"119.46","1":"119.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"117.67","1":"117.67"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"118.04","1":"118.04"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"118.52","1":"118.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"119.10","1":"119.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"121.11","1":"121.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"121.44","1":"121.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"119.98","1":"119.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"118.99","1":"118.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"116.87","1":"116.87"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.59","1":"117.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"117.13","1":"117.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"115.05","1":"115.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"116.16","1":"116.16"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"115.10","1":"115.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"114.55","1":"114.55"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"115.47","1":"115.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.17","1":"114.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"113.29","1":"113.29"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"112.70","1":"112.70"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"117.20","1":"117.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"116.51","1":"116.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"117.94","1":"117.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"115.24","1":"115.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"114.12","1":"114.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"114.87","1":"114.87"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"109.00","1":"109.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"106.11","1":"106.11"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"106.00","1":"106.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"105.17","1":"105.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"106.61","1":"106.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"106.49","1":"106.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"105.35","1":"105.35"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"105.11","1":"105.11"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"104.52","1":"104.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"105.75","1":"105.75"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"106.75","1":"106.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"103.23","1":"103.23"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"103.50","1":"103.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"104.88","1":"104.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"104.92","1":"104.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"108.00","1":"108.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"106.00","1":"106.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"105.00","1":"105.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"105.78","1":"105.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"105.79","1":"105.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"104.72","1":"104.72"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"103.20","1":"103.20"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"104.74","1":"104.74"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"103.07","1":"103.07"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"103.00","1":"103.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"99.51","1":"99.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"100.64","1":"100.64"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"102.85","1":"102.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"102.34","1":"102.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"102.49","1":"102.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"103.00","1":"103.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"101.55","1":"101.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"100.02","1":"100.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"100.76","1":"100.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"102.98","1":"102.98"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"104.99","1":"104.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"104.39","1":"104.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"106.00","1":"106.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"107.37","1":"107.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"107.12","1":"107.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"106.87","1":"106.87"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"105.50","1":"105.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"105.95","1":"105.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"104.99","1":"104.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"106.01","1":"106.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"106.50","1":"106.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"106.67","1":"106.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"110.43","1":"110.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"121.45","1":"121.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"115.94","1":"115.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"114.22","1":"114.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"116.47","1":"116.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"114.85","1":"114.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"113.94","1":"113.94"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"116.04","1":"116.04"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"117.06","1":"117.06"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"117.71","1":"117.71"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"114.76","1":"114.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"114.50","1":"114.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"111.27","1":"111.27"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"112.27","1":"112.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"117.31","1":"117.31"}]}