{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"90.05","1":"90.05"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"91.60","1":"91.60"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"95.85","1":"95.85"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"96.30","1":"96.30"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"96.05","1":"96.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"95.95","1":"95.95"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"95.25","1":"95.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"96.90","1":"96.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"96.45","1":"96.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"96.35","1":"96.35"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"77.70","1":"77.70"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"100.00","1":"100.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"98.95","1":"98.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"96.15","1":"96.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"97.70","1":"97.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"92.85","1":"92.85"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"88.25","1":"88.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"83.85","1":"83.85"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"87.00","1":"87.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"87.50","1":"87.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"85.00","1":"85.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"85.20","1":"85.20"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"89.50","1":"89.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"91.25","1":"91.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"84.55","1":"84.55"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"86.15","1":"86.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"85.30","1":"85.30"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"81.05","1":"81.05"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"80.95","1":"80.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"83.40","1":"83.40"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"80.15","1":"80.15"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"81.00","1":"81.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"80.75","1":"80.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"80.10","1":"80.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"86.10","1":"86.10"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"82.70","1":"82.70"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"88.90","1":"88.90"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"92.25","1":"92.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"90.25","1":"90.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"90.55","1":"90.55"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"91.00","1":"91.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"97.00","1":"97.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"104.25","1":"104.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"104.00","1":"104.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"98.85","1":"98.85"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"101.50","1":"101.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"83.45","1":"83.45"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"79.40","1":"79.40"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"93.05","1":"93.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"97.60","1":"97.60"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"96.00","1":"96.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"89.40","1":"89.40"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"85.05","1":"85.05"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"80.80","1":"80.80"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"82.90","1":"82.90"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"78.80","1":"78.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"74.90","1":"74.90"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"75.00","1":"75.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"71.25","1":"71.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"69.35","1":"69.35"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"70.00","1":"70.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"71.00","1":"71.00"},{"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":"74.00","1":"74.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"70.30","1":"70.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"60.25","1":"60.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"73.90","1":"73.90"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"60.35","1":"60.35"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"74.50","1":"74.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"77.90","1":"77.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"77.50","1":"77.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"73.65","1":"73.65"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"71.10","1":"71.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"57.85","1":"57.85"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"59.10","1":"59.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"58.70","1":"58.70"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"68.75","1":"68.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"69.10","1":"69.10"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"68.00","1":"68.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"71.00","1":"71.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"72.00","1":"72.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"70.00","1":"70.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"70.95","1":"70.95"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"70.10","1":"70.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"67.65","1":"67.65"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"67.65","1":"67.65"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"69.45","1":"69.45"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"69.50","1":"69.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"69.50","1":"69.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"67.95","1":"67.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"67.75","1":"67.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"67.50","1":"67.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"66.50","1":"66.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"67.50","1":"67.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"67.80","1":"67.80"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"68.50","1":"68.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"68.40","1":"68.40"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"63.40","1":"63.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"60.25","1":"60.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"56.00","1":"56.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"58.60","1":"58.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"58.10","1":"58.10"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"58.10","1":"58.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"58.25","1":"58.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"58.90","1":"58.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"57.00","1":"57.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"58.45","1":"58.45"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"56.55","1":"56.55"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"59.35","1":"59.35"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"62.30","1":"62.30"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"65.40","1":"65.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"68.50","1":"68.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"71.90","1":"71.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"73.90","1":"73.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"73.40","1":"73.40"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"70.10","1":"70.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"68.95","1":"68.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"70.85","1":"70.85"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"73.00","1":"73.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"73.40","1":"73.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"71.80","1":"71.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"69.65","1":"69.65"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"73.10","1":"73.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"72.60","1":"72.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"72.40","1":"72.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"71.20","1":"71.20"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"74.45","1":"74.45"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"72.00","1":"72.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"71.50","1":"71.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"72.20","1":"72.20"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"71.60","1":"71.60"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"72.50","1":"72.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"71.20","1":"71.20"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"74.70","1":"74.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"80.85","1":"80.85"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"84.85","1":"84.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"84.55","1":"84.55"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"81.15","1":"81.15"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"81.45","1":"81.45"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"84.25","1":"84.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"85.05","1":"85.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"97.65","1":"97.65"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"102.50","1":"102.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"101.95","1":"101.95"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"101.95","1":"101.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"105.00","1":"105.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"104.50","1":"104.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"104.00","1":"104.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"102.50","1":"102.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"99.90","1":"99.90"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"99.50","1":"99.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"97.50","1":"97.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"93.00","1":"93.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"97.50","1":"97.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"102.35","1":"102.35"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"92.70","1":"92.70"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"88.50","1":"88.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"92.90","1":"92.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"94.75","1":"94.75"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"96.75","1":"96.75"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"96.00","1":"96.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"91.20","1":"91.20"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"95.50","1":"95.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"90.75","1":"90.75"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"91.70","1":"91.70"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"83.60","1":"83.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"84.80","1":"84.80"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"84.05","1":"84.05"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"82.70","1":"82.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"85.50","1":"85.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"88.50","1":"88.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"91.05","1":"91.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"90.20","1":"90.20"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"91.85","1":"91.85"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"91.90","1":"91.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"91.70","1":"91.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"91.80","1":"91.80"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"91.50","1":"91.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"91.00","1":"91.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"89.90","1":"89.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"89.95","1":"89.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"89.55","1":"89.55"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"88.40","1":"88.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"82.30","1":"82.30"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"86.40","1":"86.40"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"84.85","1":"84.85"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"82.50","1":"82.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"82.15","1":"82.15"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"79.90","1":"79.90"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"79.00","1":"79.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"75.05","1":"75.05"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"82.40","1":"82.40"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"78.30","1":"78.30"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"78.50","1":"78.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"80.05","1":"80.05"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"80.90","1":"80.90"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"77.00","1":"77.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"77.45","1":"77.45"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"76.05","1":"76.05"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"76.05","1":"76.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"77.45","1":"77.45"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"73.60","1":"73.60"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"76.65","1":"76.65"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"75.15","1":"75.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"78.90","1":"78.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"77.70","1":"77.70"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"77.80","1":"77.80"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"76.50","1":"76.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"77.40","1":"77.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"78.50","1":"78.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"79.95","1":"79.95"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"77.95","1":"77.95"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"77.70","1":"77.70"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"70.55","1":"70.55"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"76.85","1":"76.85"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"76.90","1":"76.90"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"70.50","1":"70.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"73.95","1":"73.95"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"73.70","1":"73.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"71.35","1":"71.35"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"73.70","1":"73.70"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"72.00","1":"72.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"66.05","1":"66.05"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"64.00","1":"64.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"64.50","1":"64.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"64.00","1":"64.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"60.85","1":"60.85"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"57.85","1":"57.85"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"59.00","1":"59.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"60.50","1":"60.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"61.75","1":"61.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"61.50","1":"61.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"60.50","1":"60.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"61.00","1":"61.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"61.50","1":"61.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"58.70","1":"58.70"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"59.90","1":"59.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"60.70","1":"60.70"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"60.50","1":"60.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"61.90","1":"61.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"60.30","1":"60.30"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"60.80","1":"60.80"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"60.75","1":"60.75"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"60.50","1":"60.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"57.10","1":"57.10"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"54.60","1":"54.60"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"49.40","1":"49.40"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"47.15","1":"47.15"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"49.00","1":"49.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"50.95","1":"50.95"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"49.00","1":"49.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"49.90","1":"49.90"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"49.00","1":"49.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"49.45","1":"49.45"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"48.75","1":"48.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"47.70","1":"47.70"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"48.90","1":"48.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"50.00","1":"50.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"49.25","1":"49.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"50.00","1":"50.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"50.00","1":"50.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"49.05","1":"49.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"49.05","1":"49.05"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"50.90","1":"50.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"52.00","1":"52.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"52.90","1":"52.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"54.50","1":"54.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"51.90","1":"51.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"49.35","1":"49.35"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"50.90","1":"50.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"48.75","1":"48.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"50.90","1":"50.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"50.75","1":"50.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"53.15","1":"53.15"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"50.90","1":"50.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"48.10","1":"48.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"49.90","1":"49.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"49.70","1":"49.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"48.50","1":"48.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"46.55","1":"46.55"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"48.40","1":"48.40"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"47.25","1":"47.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"46.95","1":"46.95"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"46.55","1":"46.55"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"47.25","1":"47.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"46.70","1":"46.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"47.00","1":"47.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"46.05","1":"46.05"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"48.35","1":"48.35"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"50.00","1":"50.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"49.25","1":"49.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"50.10","1":"50.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"49.10","1":"49.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"51.55","1":"51.55"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"49.90","1":"49.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"49.10","1":"49.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"49.50","1":"49.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"46.10","1":"46.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"47.10","1":"47.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"45.25","1":"45.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"45.30","1":"45.30"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"47.25","1":"47.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"48.60","1":"48.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"49.90","1":"49.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"49.10","1":"49.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"51.25","1":"51.25"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"53.80","1":"53.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"51.15","1":"51.15"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"53.70","1":"53.70"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"56.35","1":"56.35"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"56.55","1":"56.55"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"57.40","1":"57.40"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"58.75","1":"58.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"60.40","1":"60.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"59.90","1":"59.90"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"56.95","1":"56.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"54.50","1":"54.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"54.65","1":"54.65"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"55.50","1":"55.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"57.75","1":"57.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"59.10","1":"59.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"62.05","1":"62.05"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"59.20","1":"59.20"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"59.10","1":"59.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"62.80","1":"62.80"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"64.65","1":"64.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"65.10","1":"65.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"65.50","1":"65.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"63.15","1":"63.15"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"63.85","1":"63.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"63.10","1":"63.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"63.50","1":"63.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"66.65","1":"66.65"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"64.05","1":"64.05"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"67.10","1":"67.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"73.50","1":"73.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"77.15","1":"77.15"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"81.00","1":"81.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"85.05","1":"85.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"85.80","1":"85.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"85.65","1":"85.65"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"89.90","1":"89.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"94.00","1":"94.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"89.30","1":"89.30"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"93.00","1":"93.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"89.50","1":"89.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"88.20","1":"88.20"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"87.25","1":"87.25"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"87.95","1":"87.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"86.10","1":"86.10"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"85.05","1":"85.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"84.40","1":"84.40"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"82.20","1":"82.20"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"82.75","1":"82.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"85.05","1":"85.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"87.75","1":"87.75"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"83.05","1":"83.05"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"84.40","1":"84.40"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"84.90","1":"84.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"83.10","1":"83.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"78.85","1":"78.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"82.35","1":"82.35"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"85.25","1":"85.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"85.55","1":"85.55"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"83.45","1":"83.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"84.85","1":"84.85"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"83.60","1":"83.60"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"87.75","1":"87.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"92.10","1":"92.10"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"96.70","1":"96.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"92.15","1":"92.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"92.70","1":"92.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"91.90","1":"91.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"92.45","1":"92.45"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"89.05","1":"89.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"89.40","1":"89.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"87.00","1":"87.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"87.00","1":"87.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"90.95","1":"90.95"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"88.00","1":"88.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"87.50","1":"87.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"91.85","1":"91.85"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"87.30","1":"87.30"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"88.00","1":"88.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"88.50","1":"88.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"90.90","1":"90.90"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"89.00","1":"89.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"88.00","1":"88.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"88.50","1":"88.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"89.95","1":"89.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"87.30","1":"87.30"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"86.00","1":"86.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"88.90","1":"88.90"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"90.40","1":"90.40"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"87.70","1":"87.70"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"87.80","1":"87.80"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"85.00","1":"85.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"86.50","1":"86.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"85.75","1":"85.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"84.10","1":"84.10"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"83.00","1":"83.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"84.90","1":"84.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"84.75","1":"84.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"85.10","1":"85.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"85.60","1":"85.60"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"86.75","1":"86.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"83.50","1":"83.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"83.90","1":"83.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"84.75","1":"84.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"83.30","1":"83.30"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"82.25","1":"82.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"81.00","1":"81.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"83.40","1":"83.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"82.10","1":"82.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"84.90","1":"84.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"80.00","1":"80.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"88.00","1":"88.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"89.50","1":"89.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"89.10","1":"89.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"89.70","1":"89.70"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"88.30","1":"88.30"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"85.15","1":"85.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"85.45","1":"85.45"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"84.95","1":"84.95"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"80.85","1":"80.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"84.45","1":"84.45"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"83.80","1":"83.80"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"81.00","1":"81.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"82.00","1":"82.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"83.75","1":"83.75"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"82.90","1":"82.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"79.70","1":"79.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"78.50","1":"78.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"76.90","1":"76.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"76.00","1":"76.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"76.00","1":"76.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"74.65","1":"74.65"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"78.35","1":"78.35"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"82.25","1":"82.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"82.80","1":"82.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"84.00","1":"84.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"85.45","1":"85.45"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"89.70","1":"89.70"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"94.15","1":"94.15"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"92.10","1":"92.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"94.80","1":"94.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"92.85","1":"92.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"91.15","1":"91.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"93.60","1":"93.60"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"92.00","1":"92.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"93.40","1":"93.40"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"93.75","1":"93.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"93.00","1":"93.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"92.15","1":"92.15"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"92.00","1":"92.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"92.00","1":"92.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"96.60","1":"96.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"101.40","1":"101.40"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"98.10","1":"98.10"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"107.90","1":"107.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"113.25","1":"113.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"118.90","1":"118.90"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"124.80","1":"124.80"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"131.00","1":"131.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"137.55","1":"137.55"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"144.40","1":"144.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"146.00","1":"146.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"138.70","1":"138.70"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"133.85","1":"133.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"137.00","1":"137.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"136.00","1":"136.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"140.50","1":"140.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"133.50","1":"133.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"137.25","1":"137.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"138.00","1":"138.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"136.80","1":"136.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"131.70","1":"131.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"132.60","1":"132.60"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"133.00","1":"133.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"130.00","1":"130.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"128.95","1":"128.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"125.00","1":"125.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"121.05","1":"121.05"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"119.90","1":"119.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"122.45","1":"122.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"123.00","1":"123.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"127.00","1":"127.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"131.50","1":"131.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"133.00","1":"133.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"131.90","1":"131.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"125.35","1":"125.35"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"121.50","1":"121.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"121.05","1":"121.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"124.90","1":"124.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"126.50","1":"126.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"128.90","1":"128.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"127.00","1":"127.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"132.00","1":"132.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"132.90","1":"132.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"138.45","1":"138.45"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"140.75","1":"140.75"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"140.50","1":"140.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"139.90","1":"139.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"132.95","1":"132.95"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"128.00","1":"128.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"133.95","1":"133.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"133.95","1":"133.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"131.60","1":"131.60"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"125.05","1":"125.05"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"130.90","1":"130.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"129.30","1":"129.30"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"130.85","1":"130.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"130.00","1":"130.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"128.50","1":"128.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"127.45","1":"127.45"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"128.00","1":"128.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"131.25","1":"131.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"133.65","1":"133.65"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"133.00","1":"133.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"133.55","1":"133.55"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"136.85","1":"136.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"143.65","1":"143.65"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"150.80","1":"150.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"156.90","1":"156.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"151.60","1":"151.60"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"155.05","1":"155.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"155.70","1":"155.70"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"153.40","1":"153.40"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"161.05","1":"161.05"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"169.10","1":"169.10"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"177.55","1":"177.55"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"185.45","1":"185.45"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"176.20","1":"176.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"180.10","1":"180.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"178.50","1":"178.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"182.00","1":"182.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"180.90","1":"180.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"178.00","1":"178.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"175.00","1":"175.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"170.99","1":"170.99"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"169.45","1":"169.45"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"169.00","1":"169.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"166.64","1":"166.64"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"158.31","1":"158.31"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"163.00","1":"163.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"165.00","1":"165.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"165.00","1":"165.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"162.30","1":"162.30"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"163.00","1":"163.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"164.90","1":"164.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"168.50","1":"168.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"167.70","1":"167.70"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"164.99","1":"164.99"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"156.75","1":"156.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"148.92","1":"148.92"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"153.25","1":"153.25"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"145.59","1":"145.59"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"143.00","1":"143.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"154.35","1":"154.35"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"162.06","1":"162.06"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"169.00","1":"169.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"163.00","1":"163.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"160.10","1":"160.10"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"163.05","1":"163.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"162.10","1":"162.10"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"160.50","1":"160.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"153.00","1":"153.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"153.00","1":"153.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"151.60","1":"151.60"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"144.02","1":"144.02"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"136.82","1":"136.82"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"129.98","1":"129.98"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"142.97","1":"142.97"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"143.55","1":"143.55"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"144.50","1":"144.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"143.06","1":"143.06"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"141.63","1":"141.63"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"140.22","1":"140.22"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"138.82","1":"138.82"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"137.50","1":"137.50"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"136.13","1":"136.13"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"134.77","1":"134.77"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"133.43","1":"133.43"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"126.76","1":"126.76"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"120.43","1":"120.43"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"114.41","1":"114.41"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"108.69","1":"108.69"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"103.26","1":"103.26"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"101.95","1":"101.95"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"107.04","1":"107.04"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"108.00","1":"108.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"102.60","1":"102.60"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"100.50","1":"100.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"105.52","1":"105.52"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"100.25","1":"100.25"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"95.24","1":"95.24"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"90.48","1":"90.48"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"85.96","1":"85.96"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"81.67","1":"81.67"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"77.59","1":"77.59"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"73.72","1":"73.72"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"72.49","1":"72.49"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"70.75","1":"70.75"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"70.75","1":"70.75"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"72.15","1":"72.15"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"73.78","1":"73.78"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"70.10","1":"70.10"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"66.60","1":"66.60"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"63.30","1":"63.30"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"60.75","1":"60.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"57.72","1":"57.72"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"54.84","1":"54.84"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"54.84","1":"54.84"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"54.84","1":"54.84"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"54.84","1":"54.84"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"54.84","1":"54.84"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"54.84","1":"54.84"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"54.84","1":"54.84"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"47.36","1":"47.36"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"43.00","1":"43.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"40.85","1":"40.85"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"38.81","1":"38.81"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"36.87","1":"36.87"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"35.12","1":"35.12"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"33.37","1":"33.37"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"31.71","1":"31.71"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"30.13","1":"30.13"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"28.63","1":"28.63"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"27.20","1":"27.20"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"25.84","1":"25.84"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"26.82","1":"26.82"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"25.94","1":"25.94"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"25.60","1":"25.60"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"24.88","1":"24.88"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"23.64","1":"23.64"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"24.82","1":"24.82"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"26.06","1":"26.06"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"27.36","1":"27.36"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"26.03","1":"26.03"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"26.69","1":"26.69"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"26.01","1":"26.01"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"27.49","1":"27.49"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"27.24","1":"27.24"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"26.30","1":"26.30"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"25.68","1":"25.68"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"24.85","1":"24.85"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"24.81","1":"24.81"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"24.40","1":"24.40"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"25.52","1":"25.52"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"25.98","1":"25.98"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"25.65","1":"25.65"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"24.50","1":"24.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"25.72","1":"25.72"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"27.00","1":"27.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"28.35","1":"28.35"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"29.76","1":"29.76"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"31.06","1":"31.06"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"32.51","1":"32.51"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"33.39","1":"33.39"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"35.05","1":"35.05"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"34.71","1":"34.71"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"35.62","1":"35.62"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"34.54","1":"34.54"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"32.82","1":"32.82"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"34.39","1":"34.39"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"36.10","1":"36.10"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"37.87","1":"37.87"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"39.76","1":"39.76"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"41.74","1":"41.74"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"42.79","1":"42.79"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"44.92","1":"44.92"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"47.16","1":"47.16"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"48.61","1":"48.61"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"47.11","1":"47.11"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"46.31","1":"46.31"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"44.00","1":"44.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"41.99","1":"41.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"43.94","1":"43.94"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"45.95","1":"45.95"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"43.66","1":"43.66"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"41.48","1":"41.48"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"39.43","1":"39.43"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"40.55","1":"40.55"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"41.66","1":"41.66"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"41.16","1":"41.16"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"39.11","1":"39.11"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"37.35","1":"37.35"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"39.21","1":"39.21"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"37.42","1":"37.42"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"38.91","1":"38.91"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"37.58","1":"37.58"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"37.58","1":"37.58"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"36.50","1":"36.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"34.68","1":"34.68"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"35.84","1":"35.84"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"35.84","1":"35.84"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"34.92","1":"34.92"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"35.23","1":"35.23"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"36.14","1":"36.14"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"35.43","1":"35.43"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"35.50","1":"35.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"35.90","1":"35.90"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"34.11","1":"34.11"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"33.75","1":"33.75"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"33.94","1":"33.94"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"34.12","1":"34.12"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"33.25","1":"33.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"34.10","1":"34.10"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"35.77","1":"35.77"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"36.52","1":"36.52"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"36.70","1":"36.70"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"36.88","1":"36.88"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"35.19","1":"35.19"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"35.52","1":"35.52"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"34.36","1":"34.36"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"34.15","1":"34.15"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"35.28","1":"35.28"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"36.11","1":"36.11"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"35.41","1":"35.41"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"34.11","1":"34.11"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"35.81","1":"35.81"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"35.09","1":"35.09"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"35.07","1":"35.07"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"35.59","1":"35.59"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"35.21","1":"35.21"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"35.66","1":"35.66"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"35.84","1":"35.84"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"34.96","1":"34.96"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"34.68","1":"34.68"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"34.95","1":"34.95"},{"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":"36.12","1":"36.12"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"35.87","1":"35.87"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"36.06","1":"36.06"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"36.30","1":"36.30"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"36.23","1":"36.23"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"35.78","1":"35.78"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"35.66","1":"35.66"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"35.69","1":"35.69"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"35.68","1":"35.68"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"34.71","1":"34.71"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"34.92","1":"34.92"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"35.25","1":"35.25"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"34.60","1":"34.60"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"34.56","1":"34.56"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"33.55","1":"33.55"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"32.55","1":"32.55"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"33.01","1":"33.01"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"34.22","1":"34.22"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"35.22","1":"35.22"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"34.86","1":"34.86"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"35.00","1":"35.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"34.04","1":"34.04"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"33.88","1":"33.88"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"34.03","1":"34.03"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"34.97","1":"34.97"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"34.05","1":"34.05"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"33.85","1":"33.85"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"33.21","1":"33.21"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"32.14","1":"32.14"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"32.29","1":"32.29"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"31.75","1":"31.75"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"32.20","1":"32.20"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"32.26","1":"32.26"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"32.34","1":"32.34"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"32.05","1":"32.05"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"32.85","1":"32.85"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"34.49","1":"34.49"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"36.20","1":"36.20"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"37.37","1":"37.37"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"38.48","1":"38.48"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"38.11","1":"38.11"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"37.38","1":"37.38"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"37.66","1":"37.66"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"37.71","1":"37.71"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"37.08","1":"37.08"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"38.93","1":"38.93"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"37.73","1":"37.73"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"37.20","1":"37.20"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"38.04","1":"38.04"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"37.96","1":"37.96"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"37.81","1":"37.81"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"36.90","1":"36.90"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"37.18","1":"37.18"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"39.03","1":"39.03"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"40.98","1":"40.98"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"40.88","1":"40.88"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"40.18","1":"40.18"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"41.87","1":"41.87"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"41.95","1":"41.95"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"43.16","1":"43.16"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"45.31","1":"45.31"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"47.57","1":"47.57"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"49.77","1":"49.77"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"52.13","1":"52.13"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"50.71","1":"50.71"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"48.34","1":"48.34"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"47.78","1":"47.78"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"48.08","1":"48.08"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"46.50","1":"46.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"48.78","1":"48.78"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"48.62","1":"48.62"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"51.05","1":"51.05"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"50.51","1":"50.51"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"49.73","1":"49.73"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"50.25","1":"50.25"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"50.18","1":"50.18"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"51.83","1":"51.83"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"50.03","1":"50.03"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"50.97","1":"50.97"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"48.49","1":"48.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"48.00","1":"48.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"49.24","1":"49.24"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"48.11","1":"48.11"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"48.28","1":"48.28"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"47.88","1":"47.88"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"47.83","1":"47.83"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"49.54","1":"49.54"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"48.80","1":"48.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"48.62","1":"48.62"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"49.20","1":"49.20"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"49.00","1":"49.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"49.00","1":"49.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"48.75","1":"48.75"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"49.00","1":"49.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"49.87","1":"49.87"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"49.90","1":"49.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"48.74","1":"48.74"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"48.83","1":"48.83"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"49.79","1":"49.79"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"50.00","1":"50.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"49.01","1":"49.01"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"49.00","1":"49.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"49.97","1":"49.97"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"50.90","1":"50.90"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"53.44","1":"53.44"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"54.34","1":"54.34"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"52.10","1":"52.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"52.48","1":"52.48"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"52.46","1":"52.46"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"52.32","1":"52.32"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"53.20","1":"53.20"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"52.90","1":"52.90"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"52.12","1":"52.12"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"52.76","1":"52.76"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"53.64","1":"53.64"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"56.21","1":"56.21"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"59.02","1":"59.02"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"61.97","1":"61.97"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"65.04","1":"65.04"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"66.01","1":"66.01"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"68.87","1":"68.87"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"72.00","1":"72.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"73.74","1":"73.74"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"72.44","1":"72.44"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"72.29","1":"72.29"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"71.00","1":"71.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"69.60","1":"69.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"69.36","1":"69.36"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"66.57","1":"66.57"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"64.01","1":"64.01"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"62.25","1":"62.25"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"63.07","1":"63.07"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"65.42","1":"65.42"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"64.94","1":"64.94"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"64.40","1":"64.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"62.76","1":"62.76"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"62.52","1":"62.52"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"65.08","1":"65.08"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"66.05","1":"66.05"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"66.03","1":"66.03"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"65.93","1":"65.93"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"64.89","1":"64.89"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"64.98","1":"64.98"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"65.00","1":"65.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"65.03","1":"65.03"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"63.83","1":"63.83"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"66.10","1":"66.10"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"65.39","1":"65.39"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"64.01","1":"64.01"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"63.72","1":"63.72"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"63.34","1":"63.34"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"61.70","1":"61.70"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"61.35","1":"61.35"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"60.76","1":"60.76"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"60.54","1":"60.54"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"60.50","1":"60.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"59.70","1":"59.70"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"62.00","1":"62.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"61.52","1":"61.52"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"61.82","1":"61.82"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"61.70","1":"61.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"62.79","1":"62.79"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"62.23","1":"62.23"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"64.00","1":"64.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"63.75","1":"63.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"65.25","1":"65.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"68.51","1":"68.51"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"67.95","1":"67.95"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"69.04","1":"69.04"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"67.73","1":"67.73"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"66.70","1":"66.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"63.37","1":"63.37"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"60.39","1":"60.39"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"59.01","1":"59.01"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"59.89","1":"59.89"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"59.57","1":"59.57"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"59.51","1":"59.51"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"60.03","1":"60.03"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"61.00","1":"61.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"60.34","1":"60.34"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"60.92","1":"60.92"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"58.99","1":"58.99"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"58.50","1":"58.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"59.95","1":"59.95"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"58.20","1":"58.20"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"58.74","1":"58.74"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"58.95","1":"58.95"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"58.99","1":"58.99"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"58.45","1":"58.45"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"55.55","1":"55.55"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"53.78","1":"53.78"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"53.60","1":"53.60"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"51.17","1":"51.17"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"52.25","1":"52.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"52.50","1":"52.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"55.11","1":"55.11"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"55.80","1":"55.80"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"53.14","1":"53.14"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"52.28","1":"52.28"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"51.50","1":"51.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"51.50","1":"51.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"53.39","1":"53.39"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"54.80","1":"54.80"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"52.12","1":"52.12"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"51.87","1":"51.87"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"51.50","1":"51.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"50.64","1":"50.64"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"52.35","1":"52.35"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"49.97","1":"49.97"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"48.56","1":"48.56"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"49.93","1":"49.93"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"48.45","1":"48.45"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"49.89","1":"49.89"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"49.62","1":"49.62"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"47.14","1":"47.14"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"49.25","1":"49.25"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"49.05","1":"49.05"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"48.88","1":"48.88"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"49.91","1":"49.91"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"48.75","1":"48.75"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"48.75","1":"48.75"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"47.34","1":"47.34"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"46.10","1":"46.10"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"47.80","1":"47.80"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"50.06","1":"50.06"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"50.88","1":"50.88"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"51.49","1":"51.49"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"50.29","1":"50.29"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"47.97","1":"47.97"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"47.60","1":"47.60"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"49.49","1":"49.49"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"49.95","1":"49.95"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"47.46","1":"47.46"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"45.18","1":"45.18"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"44.73","1":"44.73"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"46.60","1":"46.60"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"44.68","1":"44.68"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"43.56","1":"43.56"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"43.51","1":"43.51"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"44.50","1":"44.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"45.99","1":"45.99"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"47.33","1":"47.33"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"48.39","1":"48.39"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"49.30","1":"49.30"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"47.50","1":"47.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"47.98","1":"47.98"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"46.47","1":"46.47"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"48.15","1":"48.15"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"47.18","1":"47.18"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"46.76","1":"46.76"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"44.64","1":"44.64"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"45.99","1":"45.99"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"47.99","1":"47.99"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"45.65","1":"45.65"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"47.85","1":"47.85"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"47.80","1":"47.80"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"47.50","1":"47.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"48.00","1":"48.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"48.75","1":"48.75"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"46.33","1":"46.33"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"44.14","1":"44.14"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"45.50","1":"45.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"43.23","1":"43.23"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"41.27","1":"41.27"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"42.14","1":"42.14"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"42.31","1":"42.31"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"42.12","1":"42.12"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"42.75","1":"42.75"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"41.99","1":"41.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"40.00","1":"40.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"41.88","1":"41.88"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"40.75","1":"40.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"39.12","1":"39.12"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"38.79","1":"38.79"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"39.76","1":"39.76"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"41.01","1":"41.01"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"41.51","1":"41.51"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"43.00","1":"43.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"43.52","1":"43.52"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"43.22","1":"43.22"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"41.50","1":"41.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"40.83","1":"40.83"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"40.05","1":"40.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"40.42","1":"40.42"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"41.75","1":"41.75"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"40.90","1":"40.90"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"40.99","1":"40.99"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"41.80","1":"41.80"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"42.49","1":"42.49"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"42.40","1":"42.40"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"40.28","1":"40.28"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"40.24","1":"40.24"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"39.87","1":"39.87"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"39.89","1":"39.89"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"40.47","1":"40.47"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"39.85","1":"39.85"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"39.00","1":"39.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"37.48","1":"37.48"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"39.35","1":"39.35"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"38.90","1":"38.90"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"38.04","1":"38.04"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"39.90","1":"39.90"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"39.00","1":"39.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"39.97","1":"39.97"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"39.93","1":"39.93"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"39.70","1":"39.70"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"38.09","1":"38.09"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"38.90","1":"38.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"39.00","1":"39.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"38.63","1":"38.63"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"37.72","1":"37.72"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"36.99","1":"36.99"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"36.14","1":"36.14"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"37.94","1":"37.94"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"38.99","1":"38.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"38.32","1":"38.32"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"38.99","1":"38.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"40.90","1":"40.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"39.50","1":"39.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"38.57","1":"38.57"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"38.89","1":"38.89"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"40.00","1":"40.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"39.98","1":"39.98"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"39.51","1":"39.51"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"38.52","1":"38.52"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"38.75","1":"38.75"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"38.10","1":"38.10"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"40.00","1":"40.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"39.64","1":"39.64"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"41.62","1":"41.62"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"42.02","1":"42.02"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"42.36","1":"42.36"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"44.47","1":"44.47"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"45.31","1":"45.31"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"45.07","1":"45.07"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"44.75","1":"44.75"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"44.53","1":"44.53"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"44.49","1":"44.49"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"44.64","1":"44.64"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"44.32","1":"44.32"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"44.19","1":"44.19"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"44.52","1":"44.52"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"43.47","1":"43.47"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"41.63","1":"41.63"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"42.16","1":"42.16"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"41.97","1":"41.97"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"42.85","1":"42.85"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"43.25","1":"43.25"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"43.42","1":"43.42"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"43.48","1":"43.48"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"43.47","1":"43.47"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"43.25","1":"43.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"43.94","1":"43.94"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"43.13","1":"43.13"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"42.15","1":"42.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"42.48","1":"42.48"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"40.41","1":"40.41"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"41.94","1":"41.94"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"41.75","1":"41.75"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"40.64","1":"40.64"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"40.98","1":"40.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"39.34","1":"39.34"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"38.90","1":"38.90"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"36.97","1":"36.97"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"36.90","1":"36.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"35.50","1":"35.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"35.50","1":"35.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"36.20","1":"36.20"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"36.57","1":"36.57"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"36.51","1":"36.51"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"38.00","1":"38.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"39.90","1":"39.90"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"41.89","1":"41.89"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"43.98","1":"43.98"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"45.99","1":"45.99"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"46.70","1":"46.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"44.94","1":"44.94"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"43.84","1":"43.84"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"41.65","1":"41.65"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"43.08","1":"43.08"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"44.02","1":"44.02"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"43.14","1":"43.14"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"43.34","1":"43.34"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"42.18","1":"42.18"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"40.85","1":"40.85"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"42.89","1":"42.89"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"43.65","1":"43.65"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"43.79","1":"43.79"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"44.50","1":"44.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"46.72","1":"46.72"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"49.05","1":"49.05"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"46.60","1":"46.60"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"44.33","1":"44.33"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"42.52","1":"42.52"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"41.60","1":"41.60"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"42.70","1":"42.70"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"43.84","1":"43.84"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"44.03","1":"44.03"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"43.14","1":"43.14"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"45.20","1":"45.20"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"44.24","1":"44.24"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"43.30","1":"43.30"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"43.99","1":"43.99"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"43.74","1":"43.74"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"44.97","1":"44.97"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"44.97","1":"44.97"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"43.82","1":"43.82"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"43.82","1":"43.82"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"44.00","1":"44.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"43.99","1":"43.99"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"44.00","1":"44.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"43.03","1":"43.03"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"42.08","1":"42.08"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"43.89","1":"43.89"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"36.91","1":"36.91"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"36.80","1":"36.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"37.50","1":"37.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"37.50","1":"37.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"37.53","1":"37.53"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"37.46","1":"37.46"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"37.50","1":"37.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"38.64","1":"38.64"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"37.70","1":"37.70"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"37.37","1":"37.37"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"35.84","1":"35.84"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"36.45","1":"36.45"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"36.51","1":"36.51"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"37.22","1":"37.22"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"37.61","1":"37.61"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"37.18","1":"37.18"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"36.45","1":"36.45"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"36.45","1":"36.45"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"36.45","1":"36.45"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"36.51","1":"36.51"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"35.75","1":"35.75"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"35.75","1":"35.75"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"35.75","1":"35.75"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"35.12","1":"35.12"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"35.29","1":"35.29"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"35.91","1":"35.91"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"35.42","1":"35.42"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"35.42","1":"35.42"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"35.16","1":"35.16"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"35.27","1":"35.27"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"35.00","1":"35.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"34.71","1":"34.71"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"34.98","1":"34.98"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"34.11","1":"34.11"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"34.32","1":"34.32"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"34.01","1":"34.01"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"34.01","1":"34.01"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"33.18","1":"33.18"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"32.97","1":"32.97"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"33.02","1":"33.02"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"32.03","1":"32.03"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"32.66","1":"32.66"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"32.66","1":"32.66"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"32.34","1":"32.34"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"31.28","1":"31.28"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"31.25","1":"31.25"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"32.44","1":"32.44"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"31.92","1":"31.92"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"31.47","1":"31.47"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"30.51","1":"30.51"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"30.06","1":"30.06"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"29.79","1":"29.79"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"30.35","1":"30.35"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"28.85","1":"28.85"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"28.01","1":"28.01"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"28.01","1":"28.01"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"27.60","1":"27.60"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"27.24","1":"27.24"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"27.24","1":"27.24"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"26.62","1":"26.62"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"26.90","1":"26.90"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"26.90","1":"26.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"26.90","1":"26.90"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"25.87","1":"25.87"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"25.74","1":"25.74"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"25.74","1":"25.74"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"25.01","1":"25.01"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"25.01","1":"25.01"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"25.00","1":"25.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"23.75","1":"23.75"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"23.50","1":"23.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"23.50","1":"23.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"24.41","1":"24.41"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"25.46","1":"25.46"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"26.02","1":"26.02"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"25.05","1":"25.05"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"25.05","1":"25.05"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"25.00","1":"25.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"25.00","1":"25.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"24.58","1":"24.58"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"24.15","1":"24.15"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"23.15","1":"23.15"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"25.18","1":"25.18"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"26.34","1":"26.34"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"26.34","1":"26.34"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"27.21","1":"27.21"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"27.21","1":"27.21"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"26.48","1":"26.48"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"27.79","1":"27.79"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"29.17","1":"29.17"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"30.23","1":"30.23"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.74","1":"28.74"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"27.31","1":"27.31"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"26.20","1":"26.20"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"26.49","1":"26.49"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"26.49","1":"26.49"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"26.48","1":"26.48"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"25.28","1":"25.28"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"25.01","1":"25.01"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"25.00","1":"25.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"26.25","1":"26.25"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"25.05","1":"25.05"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"24.99","1":"24.99"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"25.05","1":"25.05"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"26.29","1":"26.29"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"26.29","1":"26.29"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"25.00","1":"25.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"22.83","1":"22.83"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"22.83","1":"22.83"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"23.95","1":"23.95"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"25.14","1":"25.14"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"26.39","1":"26.39"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"27.70","1":"27.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"29.08","1":"29.08"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"30.53","1":"30.53"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"31.46","1":"31.46"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"33.03","1":"33.03"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"33.50","1":"33.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"32.51","1":"32.51"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"32.39","1":"32.39"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"32.33","1":"32.33"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"33.29","1":"33.29"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"32.76","1":"32.76"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"32.80","1":"32.80"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"32.80","1":"32.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"31.69","1":"31.69"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"32.66","1":"32.66"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"33.50","1":"33.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"33.00","1":"33.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"33.00","1":"33.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"32.41","1":"32.41"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"32.41","1":"32.41"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"31.56","1":"31.56"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"31.56","1":"31.56"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"30.45","1":"30.45"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"30.45","1":"30.45"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"30.28","1":"30.28"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"30.28","1":"30.28"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"31.45","1":"31.45"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"30.98","1":"30.98"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"30.72","1":"30.72"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"31.80","1":"31.80"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"30.77","1":"30.77"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"32.10","1":"32.10"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"30.41","1":"30.41"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"30.41","1":"30.41"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"30.40","1":"30.40"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"31.00","1":"31.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"31.49","1":"31.49"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"31.05","1":"31.05"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"31.68","1":"31.68"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"30.10","1":"30.10"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"31.50","1":"31.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"32.00","1":"32.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"30.79","1":"30.79"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"32.32","1":"32.32"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"32.01","1":"32.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"31.86","1":"31.86"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"31.50","1":"31.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"30.71","1":"30.71"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"31.50","1":"31.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"29.93","1":"29.93"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"30.50","1":"30.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"30.50","1":"30.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"30.02","1":"30.02"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"29.53","1":"29.53"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"30.51","1":"30.51"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"31.25","1":"31.25"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"31.04","1":"31.04"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"31.09","1":"31.09"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"32.64","1":"32.64"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"33.80","1":"33.80"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"33.37","1":"33.37"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"33.55","1":"33.55"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"33.83","1":"33.83"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"33.50","1":"33.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"33.55","1":"33.55"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"34.26","1":"34.26"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"32.99","1":"32.99"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"34.63","1":"34.63"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"36.36","1":"36.36"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"35.02","1":"35.02"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"36.02","1":"36.02"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"36.42","1":"36.42"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"35.62","1":"35.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"35.60","1":"35.60"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"34.35","1":"34.35"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"34.93","1":"34.93"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"34.93","1":"34.93"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"35.78","1":"35.78"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"36.58","1":"36.58"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"38.40","1":"38.40"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"40.32","1":"40.32"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"42.33","1":"42.33"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"44.44","1":"44.44"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"42.41","1":"42.41"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"44.53","1":"44.53"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"46.75","1":"46.75"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"49.07","1":"49.07"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"51.52","1":"51.52"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"54.09","1":"54.09"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"56.79","1":"56.79"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"57.91","1":"57.91"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"57.83","1":"57.83"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"60.72","1":"60.72"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"63.60","1":"63.60"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"66.55","1":"66.55"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"66.23","1":"66.23"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"62.92","1":"62.92"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"59.78","1":"59.78"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"56.96","1":"56.96"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"55.53","1":"55.53"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"55.84","1":"55.84"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"54.51","1":"54.51"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"54.08","1":"54.08"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"53.68","1":"53.68"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"51.47","1":"51.47"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"54.04","1":"54.04"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"56.74","1":"56.74"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"55.73","1":"55.73"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"55.30","1":"55.30"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"58.06","1":"58.06"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"60.96","1":"60.96"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"64.00","1":"64.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"65.13","1":"65.13"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"63.66","1":"63.66"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"62.02","1":"62.02"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"63.66","1":"63.66"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"65.20","1":"65.20"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"63.81","1":"63.81"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"64.03","1":"64.03"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"64.00","1":"64.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"64.00","1":"64.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"63.87","1":"63.87"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"64.46","1":"64.46"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"63.50","1":"63.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"63.50","1":"63.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"62.00","1":"62.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"62.05","1":"62.05"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"59.96","1":"59.96"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"59.68","1":"59.68"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"58.99","1":"58.99"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"58.73","1":"58.73"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"58.58","1":"58.58"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"59.12","1":"59.12"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"58.50","1":"58.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"58.64","1":"58.64"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"55.71","1":"55.71"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"56.31","1":"56.31"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"53.28","1":"53.28"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"50.92","1":"50.92"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"49.80","1":"49.80"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"49.25","1":"49.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"50.44","1":"50.44"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"52.52","1":"52.52"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"53.75","1":"53.75"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"52.01","1":"52.01"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"53.15","1":"53.15"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"52.88","1":"52.88"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"55.00","1":"55.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"54.90","1":"54.90"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"54.48","1":"54.48"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"51.76","1":"51.76"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"51.50","1":"51.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"51.75","1":"51.75"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"53.95","1":"53.95"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"52.00","1":"52.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"50.27","1":"50.27"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"48.20","1":"48.20"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"47.68","1":"47.68"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"48.50","1":"48.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"48.45","1":"48.45"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"48.99","1":"48.99"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"51.50","1":"51.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"49.33","1":"49.33"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"49.85","1":"49.85"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"49.29","1":"49.29"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"50.40","1":"50.40"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"50.00","1":"50.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"49.65","1":"49.65"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"50.42","1":"50.42"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"50.77","1":"50.77"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"49.32","1":"49.32"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"51.76","1":"51.76"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"50.73","1":"50.73"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"51.70","1":"51.70"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"50.70","1":"50.70"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"51.80","1":"51.80"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"51.74","1":"51.74"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"51.90","1":"51.90"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"49.30","1":"49.30"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"49.50","1":"49.50"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"50.95","1":"50.95"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"50.00","1":"50.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"50.00","1":"50.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"49.46","1":"49.46"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"48.95","1":"48.95"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"49.00","1":"49.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"49.67","1":"49.67"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"48.00","1":"48.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"49.90","1":"49.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"48.69","1":"48.69"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"49.30","1":"49.30"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"50.73","1":"50.73"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"51.53","1":"51.53"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"50.90","1":"50.90"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"51.55","1":"51.55"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"51.00","1":"51.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"49.10","1":"49.10"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"49.18","1":"49.18"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"49.75","1":"49.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"49.19","1":"49.19"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"48.43","1":"48.43"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"47.07","1":"47.07"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"46.49","1":"46.49"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"47.15","1":"47.15"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"45.90","1":"45.90"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"45.90","1":"45.90"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"43.95","1":"43.95"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"45.75","1":"45.75"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"44.95","1":"44.95"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"43.05","1":"43.05"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"44.20","1":"44.20"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"44.20","1":"44.20"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"42.50","1":"42.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"43.60","1":"43.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"42.86","1":"42.86"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"42.86","1":"42.86"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"43.07","1":"43.07"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"42.35","1":"42.35"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"42.99","1":"42.99"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"43.98","1":"43.98"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"43.98","1":"43.98"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"43.58","1":"43.58"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"42.90","1":"42.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"43.63","1":"43.63"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"43.40","1":"43.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"43.50","1":"43.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"43.50","1":"43.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"44.91","1":"44.91"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"47.14","1":"47.14"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"49.49","1":"49.49"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"47.95","1":"47.95"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"48.20","1":"48.20"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"49.30","1":"49.30"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"50.92","1":"50.92"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"53.46","1":"53.46"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"56.13","1":"56.13"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"57.83","1":"57.83"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"55.00","1":"55.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"55.95","1":"55.95"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"53.84","1":"53.84"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"53.02","1":"53.02"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"56.47","1":"56.47"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"54.18","1":"54.18"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.61","1":"48.61"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"48.72","1":"48.72"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"48.12","1":"48.12"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"49.44","1":"49.44"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"48.00","1":"48.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"50.22","1":"50.22"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"50.34","1":"50.34"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"50.50","1":"50.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"49.51","1":"49.51"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"49.33","1":"49.33"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"49.00","1":"49.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"48.85","1":"48.85"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"49.20","1":"49.20"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"48.13","1":"48.13"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"47.37","1":"47.37"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"47.00","1":"47.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"46.90","1":"46.90"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"49.24","1":"49.24"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"49.00","1":"49.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"49.00","1":"49.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"49.75","1":"49.75"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"51.05","1":"51.05"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"50.03","1":"50.03"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"52.53","1":"52.53"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"55.15","1":"55.15"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"55.20","1":"55.20"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"57.55","1":"57.55"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"57.17","1":"57.17"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"57.35","1":"57.35"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"60.21","1":"60.21"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"63.22","1":"63.22"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"66.38","1":"66.38"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"67.59","1":"67.59"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"67.32","1":"67.32"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"70.68","1":"70.68"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"74.21","1":"74.21"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"71.58","1":"71.58"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"69.92","1":"69.92"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"67.31","1":"67.31"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"65.25","1":"65.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"63.52","1":"63.52"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"62.50","1":"62.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"63.75","1":"63.75"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"62.00","1":"62.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"64.30","1":"64.30"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"64.38","1":"64.38"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"66.33","1":"66.33"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"64.90","1":"64.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"64.90","1":"64.90"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"60.94","1":"60.94"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"61.75","1":"61.75"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"60.50","1":"60.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"57.60","1":"57.60"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"58.80","1":"58.80"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"61.25","1":"61.25"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"60.56","1":"60.56"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"58.00","1":"58.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"58.09","1":"58.09"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"59.99","1":"59.99"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"59.00","1":"59.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"63.70","1":"63.70"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"63.78","1":"63.78"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"66.67","1":"66.67"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"69.39","1":"69.39"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"66.17","1":"66.17"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"66.78","1":"66.78"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"70.10","1":"70.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"72.50","1":"72.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"74.81","1":"74.81"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"78.55","1":"78.55"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"82.47","1":"82.47"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"86.59","1":"86.59"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"90.91","1":"90.91"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"95.45","1":"95.45"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"94.73","1":"94.73"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"92.87","1":"92.87"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"89.00","1":"89.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"89.63","1":"89.63"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"93.54","1":"93.54"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"96.51","1":"96.51"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"92.65","1":"92.65"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"93.00","1":"93.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"93.11","1":"93.11"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"91.00","1":"91.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"90.20","1":"90.20"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"86.23","1":"86.23"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"81.99","1":"81.99"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"85.72","1":"85.72"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"87.50","1":"87.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"83.71","1":"83.71"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"79.53","1":"79.53"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"75.56","1":"75.56"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"71.79","1":"71.79"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"68.21","1":"68.21"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"65.75","1":"65.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"62.88","1":"62.88"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"69.00","1":"69.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"65.22","1":"65.22"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"68.48","1":"68.48"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"71.90","1":"71.90"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"73.01","1":"73.01"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"72.50","1":"72.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"71.37","1":"71.37"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"73.80","1":"73.80"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"75.99","1":"75.99"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"75.99","1":"75.99"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"77.90","1":"77.90"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"81.79","1":"81.79"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"78.70","1":"78.70"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"77.00","1":"77.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"74.03","1":"74.03"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"77.48","1":"77.48"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"80.50","1":"80.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"79.00","1":"79.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"75.10","1":"75.10"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"75.00","1":"75.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"78.00","1":"78.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"75.00","1":"75.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"77.00","1":"77.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"76.00","1":"76.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"75.90","1":"75.90"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"74.95","1":"74.95"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"75.00","1":"75.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"75.00","1":"75.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"74.50","1":"74.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"74.00","1":"74.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"75.58","1":"75.58"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"72.83","1":"72.83"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"73.10","1":"73.10"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"73.01","1":"73.01"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"75.55","1":"75.55"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"77.99","1":"77.99"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"75.21","1":"75.21"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"75.27","1":"75.27"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"74.51","1":"74.51"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"74.03","1":"74.03"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"73.50","1":"73.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"74.15","1":"74.15"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"77.85","1":"77.85"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"78.50","1":"78.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"75.00","1":"75.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"77.49","1":"77.49"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"79.00","1":"79.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"81.00","1":"81.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"79.06","1":"79.06"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"77.60","1":"77.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"80.01","1":"80.01"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"80.75","1":"80.75"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"80.75","1":"80.75"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"84.00","1":"84.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"83.95","1":"83.95"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"79.95","1":"79.95"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"79.95","1":"79.95"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"77.70","1":"77.70"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"74.06","1":"74.06"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"77.76","1":"77.76"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"81.62","1":"81.62"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"85.70","1":"85.70"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"85.25","1":"85.25"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"87.56","1":"87.56"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"87.40","1":"87.40"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"87.37","1":"87.37"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"87.91","1":"87.91"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"84.30","1":"84.30"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"83.07","1":"83.07"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"78.92","1":"78.92"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"74.98","1":"74.98"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"72.01","1":"72.01"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"74.01","1":"74.01"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"76.94","1":"76.94"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"78.29","1":"78.29"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"81.83","1":"81.83"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"85.92","1":"85.92"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"84.61","1":"84.61"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"81.39","1":"81.39"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"85.05","1":"85.05"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"89.30","1":"89.30"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"91.11","1":"91.11"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"91.01","1":"91.01"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"92.03","1":"92.03"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"90.92","1":"90.92"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"88.52","1":"88.52"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"91.18","1":"91.18"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"92.07","1":"92.07"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"87.55","1":"87.55"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"83.18","1":"83.18"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"83.15","1":"83.15"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"86.06","1":"86.06"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"85.00","1":"85.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"86.50","1":"86.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"87.08","1":"87.08"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"84.16","1":"84.16"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"86.00","1":"86.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"84.75","1":"84.75"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"86.50","1":"86.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"86.96","1":"86.96"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"85.04","1":"85.04"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"85.00","1":"85.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"86.79","1":"86.79"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"85.56","1":"85.56"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"84.01","1":"84.01"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"82.77","1":"82.77"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"82.65","1":"82.65"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"84.99","1":"84.99"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"89.23","1":"89.23"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"92.00","1":"92.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"92.75","1":"92.75"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"92.00","1":"92.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"96.60","1":"96.60"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"101.43","1":"101.43"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"106.50","1":"106.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"107.62","1":"107.62"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"102.63","1":"102.63"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"104.09","1":"104.09"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"106.13","1":"106.13"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"101.74","1":"101.74"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"100.50","1":"100.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"102.63","1":"102.63"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"99.99","1":"99.99"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"99.00","1":"99.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"95.85","1":"95.85"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"92.02","1":"92.02"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"92.01","1":"92.01"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"91.00","1":"91.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"92.50","1":"92.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"97.12","1":"97.12"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"101.97","1":"101.97"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"103.90","1":"103.90"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"108.83","1":"108.83"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"114.27","1":"114.27"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"116.98","1":"116.98"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"114.76","1":"114.76"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"120.49","1":"120.49"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"120.67","1":"120.67"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"126.70","1":"126.70"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"133.03","1":"133.03"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"132.90","1":"132.90"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"131.89","1":"131.89"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"130.19","1":"130.19"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"128.99","1":"128.99"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"127.93","1":"127.93"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"125.65","1":"125.65"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"124.55","1":"124.55"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"125.00","1":"125.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"127.00","1":"127.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"128.00","1":"128.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"128.33","1":"128.33"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"130.10","1":"130.10"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"132.00","1":"132.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"128.25","1":"128.25"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"128.50","1":"128.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"126.70","1":"126.70"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"125.00","1":"125.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"123.00","1":"123.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"120.80","1":"120.80"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"117.50","1":"117.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"118.85","1":"118.85"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"114.15","1":"114.15"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"112.75","1":"112.75"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"115.50","1":"115.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"117.90","1":"117.90"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"118.98","1":"118.98"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"121.26","1":"121.26"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"119.00","1":"119.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"117.00","1":"117.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"119.40","1":"119.40"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"115.10","1":"115.10"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"116.30","1":"116.30"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"115.00","1":"115.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"114.26","1":"114.26"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"110.27","1":"110.27"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"111.99","1":"111.99"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"108.00","1":"108.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"106.57","1":"106.57"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"109.74","1":"109.74"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"109.50","1":"109.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"108.89","1":"108.89"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"109.50","1":"109.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"111.16","1":"111.16"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"107.85","1":"107.85"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"105.09","1":"105.09"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"105.90","1":"105.90"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"103.01","1":"103.01"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"103.80","1":"103.80"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"98.61","1":"98.61"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"98.55","1":"98.55"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"103.28","1":"103.28"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"103.28","1":"103.28"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"100.50","1":"100.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"101.00","1":"101.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"96.74","1":"96.74"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"98.50","1":"98.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"99.50","1":"99.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"96.45","1":"96.45"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"97.42","1":"97.42"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"100.33","1":"100.33"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"100.00","1":"100.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"103.99","1":"103.99"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"103.50","1":"103.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"108.49","1":"108.49"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"113.59","1":"113.59"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"119.26","1":"119.26"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"117.76","1":"117.76"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"117.27","1":"117.27"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"114.45","1":"114.45"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"114.85","1":"114.85"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"114.69","1":"114.69"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"114.51","1":"114.51"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"114.51","1":"114.51"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"115.00","1":"115.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"116.00","1":"116.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"115.44","1":"115.44"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"113.60","1":"113.60"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"113.51","1":"113.51"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"117.01","1":"117.01"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"114.61","1":"114.61"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"116.63","1":"116.63"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"117.83","1":"117.83"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"117.47","1":"117.47"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"116.55","1":"116.55"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"116.01","1":"116.01"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"115.56","1":"115.56"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"115.00","1":"115.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"117.48","1":"117.48"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"118.71","1":"118.71"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"116.67","1":"116.67"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"114.17","1":"114.17"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"116.71","1":"116.71"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"117.44","1":"117.44"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"117.22","1":"117.22"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"111.80","1":"111.80"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"112.17","1":"112.17"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"106.57","1":"106.57"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"104.95","1":"104.95"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"102.15","1":"102.15"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"100.01","1":"100.01"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"105.01","1":"105.01"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"110.26","1":"110.26"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"115.77","1":"115.77"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"121.28","1":"121.28"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"127.34","1":"127.34"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"133.70","1":"133.70"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"132.82","1":"132.82"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"130.96","1":"130.96"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"129.41","1":"129.41"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"128.89","1":"128.89"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"125.32","1":"125.32"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"122.24","1":"122.24"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"127.38","1":"127.38"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"122.98","1":"122.98"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"123.28","1":"123.28"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"129.44","1":"129.44"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"135.91","1":"135.91"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"135.83","1":"135.83"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"134.66","1":"134.66"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"130.67","1":"130.67"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"128.02","1":"128.02"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"129.80","1":"129.80"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"129.63","1":"129.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"124.82","1":"124.82"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"127.44","1":"127.44"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"123.74","1":"123.74"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"125.05","1":"125.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"123.50","1":"123.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"124.65","1":"124.65"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"123.13","1":"123.13"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"123.46","1":"123.46"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"124.94","1":"124.94"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"125.13","1":"125.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"125.00","1":"125.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"124.13","1":"124.13"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"124.32","1":"124.32"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"123.12","1":"123.12"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"121.16","1":"121.16"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"120.50","1":"120.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"120.53","1":"120.53"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"123.40","1":"123.40"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"123.58","1":"123.58"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"122.62","1":"122.62"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"120.97","1":"120.97"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"124.23","1":"124.23"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"126.29","1":"126.29"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"131.14","1":"131.14"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"130.58","1":"130.58"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"131.18","1":"131.18"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"134.43","1":"134.43"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"137.29","1":"137.29"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"136.50","1":"136.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"135.79","1":"135.79"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"142.33","1":"142.33"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"135.66","1":"135.66"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"133.01","1":"133.01"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"134.57","1":"134.57"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"133.80","1":"133.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"130.98","1":"130.98"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"130.14","1":"130.14"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"130.28","1":"130.28"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"131.49","1":"131.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"131.00","1":"131.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"128.46","1":"128.46"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"129.53","1":"129.53"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"133.76","1":"133.76"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"134.57","1":"134.57"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"129.59","1":"129.59"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"127.00","1":"127.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"128.53","1":"128.53"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"124.53","1":"124.53"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"127.42","1":"127.42"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"128.33","1":"128.33"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"132.92","1":"132.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"132.50","1":"132.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"131.86","1":"131.86"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"130.25","1":"130.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"128.98","1":"128.98"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"127.65","1":"127.65"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"127.75","1":"127.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"122.17","1":"122.17"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"121.87","1":"121.87"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"120.03","1":"120.03"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"125.74","1":"125.74"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"121.38","1":"121.38"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"122.00","1":"122.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"121.50","1":"121.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"121.00","1":"121.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"121.00","1":"121.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"123.54","1":"123.54"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"120.00","1":"120.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"120.00","1":"120.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"116.17","1":"116.17"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"118.97","1":"118.97"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"120.00","1":"120.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"114.46","1":"114.46"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"114.46","1":"114.46"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"108.74","1":"108.74"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"107.25","1":"107.25"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"106.40","1":"106.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"107.74","1":"107.74"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"108.00","1":"108.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"109.00","1":"109.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"112.24","1":"112.24"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"115.91","1":"115.91"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"111.64","1":"111.64"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"109.01","1":"109.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"107.02","1":"107.02"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"109.99","1":"109.99"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"108.94","1":"108.94"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"107.00","1":"107.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"108.86","1":"108.86"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"113.44","1":"113.44"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"115.00","1":"115.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"111.06","1":"111.06"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"108.01","1":"108.01"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"109.00","1":"109.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"108.83","1":"108.83"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"103.61","1":"103.61"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"102.76","1":"102.76"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"103.00","1":"103.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"102.22","1":"102.22"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"98.30","1":"98.30"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"102.57","1":"102.57"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"102.29","1":"102.29"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"97.25","1":"97.25"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"96.95","1":"96.95"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"97.00","1":"97.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"100.23","1":"100.23"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"96.81","1":"96.81"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"97.93","1":"97.93"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"95.16","1":"95.16"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"91.52","1":"91.52"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"91.52","1":"91.52"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"89.32","1":"89.32"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"90.34","1":"90.34"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"87.94","1":"87.94"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"92.33","1":"92.33"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"96.94","1":"96.94"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"101.78","1":"101.78"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"106.86","1":"106.86"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"105.10","1":"105.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"102.91","1":"102.91"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"108.05","1":"108.05"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"106.80","1":"106.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"111.38","1":"111.38"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"116.94","1":"116.94"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"122.32","1":"122.32"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"128.00","1":"128.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"125.83","1":"125.83"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"127.34","1":"127.34"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"125.30","1":"125.30"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"119.52","1":"119.52"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"119.52","1":"119.52"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"116.67","1":"116.67"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"113.47","1":"113.47"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"113.47","1":"113.47"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"112.37","1":"112.37"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"116.95","1":"116.95"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"117.00","1":"117.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"116.00","1":"116.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"114.83","1":"114.83"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"111.05","1":"111.05"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"116.32","1":"116.32"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"117.77","1":"117.77"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"122.84","1":"122.84"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"122.84","1":"122.84"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"120.29","1":"120.29"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"124.88","1":"124.88"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"122.09","1":"122.09"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"128.19","1":"128.19"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"125.41","1":"125.41"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"128.00","1":"128.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"124.21","1":"124.21"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"122.40","1":"122.40"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"122.66","1":"122.66"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"125.94","1":"125.94"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"129.17","1":"129.17"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"129.12","1":"129.12"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"130.26","1":"130.26"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"130.00","1":"130.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"127.62","1":"127.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"129.00","1":"129.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"129.80","1":"129.80"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"128.19","1":"128.19"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"130.00","1":"130.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"127.00","1":"127.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"128.58","1":"128.58"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"122.16","1":"122.16"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"123.67","1":"123.67"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"128.68","1":"128.68"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"123.73","1":"123.73"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"122.71","1":"122.71"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"123.95","1":"123.95"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"124.83","1":"124.83"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"120.93","1":"120.93"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"122.92","1":"122.92"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"118.02","1":"118.02"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"112.12","1":"112.12"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"117.72","1":"117.72"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"121.48","1":"121.48"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"119.17","1":"119.17"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"125.02","1":"125.02"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"126.62","1":"126.62"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"128.68","1":"128.68"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"127.90","1":"127.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"124.37","1":"124.37"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"122.00","1":"122.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"122.00","1":"122.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"127.27","1":"127.27"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"127.33","1":"127.33"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"127.00","1":"127.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"125.01","1":"125.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"125.00","1":"125.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"127.00","1":"127.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"128.93","1":"128.93"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"128.60","1":"128.60"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"129.00","1":"129.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"132.33","1":"132.33"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"131.90","1":"131.90"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"133.25","1":"133.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"132.69","1":"132.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"133.92","1":"133.92"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"134.75","1":"134.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"135.00","1":"135.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"130.00","1":"130.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"126.63","1":"126.63"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"129.90","1":"129.90"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"132.97","1":"132.97"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"137.34","1":"137.34"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"141.85","1":"141.85"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"143.00","1":"143.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"148.76","1":"148.76"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"149.95","1":"149.95"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"151.09","1":"151.09"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"150.50","1":"150.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"146.80","1":"146.80"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"150.00","1":"150.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"153.89","1":"153.89"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"154.42","1":"154.42"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"152.80","1":"152.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"149.18","1":"149.18"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"148.09","1":"148.09"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"150.59","1":"150.59"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"155.00","1":"155.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"154.99","1":"154.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"154.20","1":"154.20"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"149.01","1":"149.01"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"153.85","1":"153.85"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"155.00","1":"155.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"149.06","1":"149.06"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"151.04","1":"151.04"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"150.23","1":"150.23"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"150.23","1":"150.23"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"148.46","1":"148.46"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"153.14","1":"153.14"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"156.41","1":"156.41"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"152.20","1":"152.20"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"152.86","1":"152.86"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"150.49","1":"150.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"151.80","1":"151.80"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"150.64","1":"150.64"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"144.31","1":"144.31"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"146.00","1":"146.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"146.66","1":"146.66"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"145.80","1":"145.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"146.50","1":"146.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"145.00","1":"145.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"142.00","1":"142.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"143.74","1":"143.74"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"140.00","1":"140.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"136.56","1":"136.56"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"139.99","1":"139.99"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"144.99","1":"144.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"145.90","1":"145.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"148.00","1":"148.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"142.50","1":"142.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"142.98","1":"142.98"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"140.55","1":"140.55"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"139.68","1":"139.68"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"140.99","1":"140.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"141.99","1":"141.99"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"138.00","1":"138.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"138.00","1":"138.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"140.07","1":"140.07"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"137.39","1":"137.39"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"135.44","1":"135.44"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"140.76","1":"140.76"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"140.76","1":"140.76"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"136.20","1":"136.20"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"137.89","1":"137.89"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"131.24","1":"131.24"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"136.53","1":"136.53"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"139.50","1":"139.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"140.58","1":"140.58"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"139.50","1":"139.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"138.99","1":"138.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"139.45","1":"139.45"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"138.99","1":"138.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"132.05","1":"132.05"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"132.90","1":"132.90"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"137.23","1":"137.23"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"142.16","1":"142.16"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"141.00","1":"141.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"142.70","1":"142.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"136.50","1":"136.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"132.75","1":"132.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"133.87","1":"133.87"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"134.00","1":"134.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"133.50","1":"133.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"132.99","1":"132.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"132.99","1":"132.99"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"133.99","1":"133.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"133.99","1":"133.99"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"130.12","1":"130.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"130.20","1":"130.20"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"131.60","1":"131.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"132.35","1":"132.35"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"132.63","1":"132.63"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"136.61","1":"136.61"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"129.98","1":"129.98"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"130.23","1":"130.23"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"130.00","1":"130.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"125.21","1":"125.21"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"124.18","1":"124.18"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"127.48","1":"127.48"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"121.11","1":"121.11"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"122.99","1":"122.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"127.62","1":"127.62"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"127.45","1":"127.45"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"127.45","1":"127.45"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"127.45","1":"127.45"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"122.03","1":"122.03"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"124.98","1":"124.98"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"126.00","1":"126.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"128.66","1":"128.66"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"128.00","1":"128.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"127.62","1":"127.62"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"129.35","1":"129.35"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"135.81","1":"135.81"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"136.51","1":"136.51"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"140.00","1":"140.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"147.00","1":"147.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"154.35","1":"154.35"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"159.61","1":"159.61"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"161.73","1":"161.73"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"168.84","1":"168.84"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"166.86","1":"166.86"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"168.00","1":"168.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"170.98","1":"170.98"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"172.75","1":"172.75"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"175.66","1":"175.66"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"174.74","1":"174.74"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"174.41","1":"174.41"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"175.84","1":"175.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"179.66","1":"179.66"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"180.09","1":"180.09"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"179.26","1":"179.26"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"179.51","1":"179.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"179.19","1":"179.19"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"179.00","1":"179.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"185.23","1":"185.23"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"180.84","1":"180.84"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"183.32","1":"183.32"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"183.37","1":"183.37"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"180.08","1":"180.08"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"179.75","1":"179.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"181.78","1":"181.78"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"188.33","1":"188.33"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"194.00","1":"194.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"198.00","1":"198.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"192.00","1":"192.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"190.68","1":"190.68"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"188.50","1":"188.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"188.67","1":"188.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"179.45","1":"179.45"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"180.80","1":"180.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"180.40","1":"180.40"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"188.00","1":"188.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"187.77","1":"187.77"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"192.57","1":"192.57"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"189.84","1":"189.84"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"192.84","1":"192.84"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"189.82","1":"189.82"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"189.37","1":"189.37"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"188.95","1":"188.95"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"190.03","1":"190.03"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"189.90","1":"189.90"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"189.32","1":"189.32"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"187.00","1":"187.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"185.15","1":"185.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"187.95","1":"187.95"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"186.21","1":"186.21"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"188.60","1":"188.60"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"186.62","1":"186.62"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"181.00","1":"181.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"184.50","1":"184.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"186.50","1":"186.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"185.65","1":"185.65"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"179.42","1":"179.42"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"181.00","1":"181.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"178.31","1":"178.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"179.00","1":"179.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"180.60","1":"180.60"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"180.60","1":"180.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"179.94","1":"179.94"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"177.50","1":"177.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"176.00","1":"176.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"173.22","1":"173.22"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"173.34","1":"173.34"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"169.33","1":"169.33"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"170.79","1":"170.79"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"178.83","1":"178.83"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"182.97","1":"182.97"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"180.28","1":"180.28"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"180.28","1":"180.28"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"180.28","1":"180.28"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"189.29","1":"189.29"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"188.00","1":"188.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"188.85","1":"188.85"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"190.95","1":"190.95"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"192.94","1":"192.94"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"194.57","1":"194.57"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"195.00","1":"195.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"196.66","1":"196.66"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"206.44","1":"206.44"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"211.00","1":"211.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"206.90","1":"206.90"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"212.00","1":"212.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"209.24","1":"209.24"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"206.86","1":"206.86"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"208.32","1":"208.32"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"208.99","1":"208.99"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"205.08","1":"205.08"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"208.00","1":"208.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"211.33","1":"211.33"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"213.00","1":"213.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"215.00","1":"215.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"217.50","1":"217.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"217.15","1":"217.15"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"219.16","1":"219.16"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"213.36","1":"213.36"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"215.15","1":"215.15"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"217.52","1":"217.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"216.76","1":"216.76"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"220.09","1":"220.09"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"221.00","1":"221.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"221.26","1":"221.26"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"226.21","1":"226.21"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"235.33","1":"235.33"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"238.00","1":"238.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"234.17","1":"234.17"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"227.97","1":"227.97"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"233.97","1":"233.97"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"237.96","1":"237.96"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"239.90","1":"239.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"241.85","1":"241.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"240.99","1":"240.99"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"241.00","1":"241.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"239.90","1":"239.90"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"250.00","1":"250.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"250.00","1":"250.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"240.50","1":"240.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"241.25","1":"241.25"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"237.33","1":"237.33"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"238.45","1":"238.45"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"237.26","1":"237.26"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"249.00","1":"249.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"241.50","1":"241.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"241.50","1":"241.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"242.63","1":"242.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"242.00","1":"242.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"238.99","1":"238.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"235.00","1":"235.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"230.88","1":"230.88"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"240.09","1":"240.09"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"248.60","1":"248.60"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"255.00","1":"255.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"242.25","1":"242.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"253.26","1":"253.26"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"249.50","1":"249.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"260.90","1":"260.90"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"257.00","1":"257.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"255.88","1":"255.88"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"259.99","1":"259.99"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"249.40","1":"249.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"254.90","1":"254.90"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"255.00","1":"255.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"253.00","1":"253.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"257.90","1":"257.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"254.00","1":"254.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"249.00","1":"249.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"249.50","1":"249.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"257.90","1":"257.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"249.98","1":"249.98"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"248.90","1":"248.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"249.90","1":"249.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"248.00","1":"248.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"239.82","1":"239.82"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"241.25","1":"241.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"243.82","1":"243.82"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"244.05","1":"244.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"244.00","1":"244.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"239.69","1":"239.69"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"242.50","1":"242.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"241.99","1":"241.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"247.75","1":"247.75"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"242.53","1":"242.53"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"235.00","1":"235.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"239.33","1":"239.33"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"239.97","1":"239.97"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"240.00","1":"240.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"236.53","1":"236.53"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"239.95","1":"239.95"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"237.73","1":"237.73"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"233.16","1":"233.16"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"241.62","1":"241.62"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"244.99","1":"244.99"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"235.28","1":"235.28"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"236.00","1":"236.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"230.64","1":"230.64"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"230.64","1":"230.64"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"230.64","1":"230.64"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"230.64","1":"230.64"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"233.00","1":"233.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"236.95","1":"236.95"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"230.56","1":"230.56"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"234.40","1":"234.40"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"228.11","1":"228.11"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"230.00","1":"230.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"226.98","1":"226.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"229.00","1":"229.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"231.66","1":"231.66"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"220.08","1":"220.08"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"219.00","1":"219.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"216.90","1":"216.90"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"216.39","1":"216.39"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"216.39","1":"216.39"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"212.31","1":"212.31"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"216.00","1":"216.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"221.50","1":"221.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"222.50","1":"222.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"220.00","1":"220.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"219.99","1":"219.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"218.36","1":"218.36"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"218.99","1":"218.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"218.99","1":"218.99"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"224.40","1":"224.40"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"216.70","1":"216.70"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"217.90","1":"217.90"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"216.85","1":"216.85"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"212.52","1":"212.52"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"213.99","1":"213.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"212.21","1":"212.21"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"214.48","1":"214.48"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"212.00","1":"212.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"218.75","1":"218.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"213.00","1":"213.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"213.50","1":"213.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"208.00","1":"208.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"208.00","1":"208.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"209.99","1":"209.99"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"203.67","1":"203.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"201.40","1":"201.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"204.50","1":"204.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"199.33","1":"199.33"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"199.33","1":"199.33"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"202.00","1":"202.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"199.80","1":"199.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"202.00","1":"202.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"209.50","1":"209.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"209.00","1":"209.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"212.83","1":"212.83"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"219.36","1":"219.36"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"224.52","1":"224.52"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"211.12","1":"211.12"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"200.73","1":"200.73"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"208.95","1":"208.95"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"214.99","1":"214.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"216.00","1":"216.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"219.81","1":"219.81"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"209.91","1":"209.91"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"209.91","1":"209.91"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"208.00","1":"208.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"207.33","1":"207.33"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"211.30","1":"211.30"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"208.90","1":"208.90"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"209.83","1":"209.83"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"209.40","1":"209.40"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"208.25","1":"208.25"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"208.25","1":"208.25"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"205.50","1":"205.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"208.00","1":"208.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"203.01","1":"203.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"203.00","1":"203.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"206.99","1":"206.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"209.00","1":"209.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"208.50","1":"208.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"208.50","1":"208.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"214.99","1":"214.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"214.99","1":"214.99"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"214.99","1":"214.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"212.40","1":"212.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"205.63","1":"205.63"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"196.21","1":"196.21"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"203.90","1":"203.90"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"203.90","1":"203.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"203.90","1":"203.90"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"203.00","1":"203.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"194.43","1":"194.43"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"195.05","1":"195.05"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"193.00","1":"193.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"191.00","1":"191.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"196.50","1":"196.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"186.29","1":"186.29"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"189.33","1":"189.33"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"179.87","1":"179.87"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"179.87","1":"179.87"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"179.87","1":"179.87"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"188.00","1":"188.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"186.00","1":"186.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"184.60","1":"184.60"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"176.00","1":"176.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"167.20","1":"167.20"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"166.86","1":"166.86"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"165.00","1":"165.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"169.99","1":"169.99"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"168.50","1":"168.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"170.00","1":"170.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"168.87","1":"168.87"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"171.75","1":"171.75"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"179.00","1":"179.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"173.70","1":"173.70"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"177.45","1":"177.45"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"170.00","1":"170.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"174.49","1":"174.49"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"166.18","1":"166.18"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"173.70","1":"173.70"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"173.49","1":"173.49"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"181.65","1":"181.65"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"188.00","1":"188.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"190.00","1":"190.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"195.89","1":"195.89"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"192.38","1":"192.38"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"194.00","1":"194.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"187.50","1":"187.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"180.00","1":"180.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"179.90","1":"179.90"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"179.63","1":"179.63"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"173.60","1":"173.60"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"181.19","1":"181.19"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"182.30","1":"182.30"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"190.67","1":"190.67"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"182.90","1":"182.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"182.00","1":"182.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"174.31","1":"174.31"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"173.69","1":"173.69"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"171.85","1":"171.85"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"171.00","1":"171.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"171.00","1":"171.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"171.00","1":"171.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"171.00","1":"171.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"170.00","1":"170.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"167.03","1":"167.03"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"158.92","1":"158.92"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"155.46","1":"155.46"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"163.23","1":"163.23"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"171.39","1":"171.39"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"171.39","1":"171.39"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"179.95","1":"179.95"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"180.40","1":"180.40"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"176.06","1":"176.06"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"176.00","1":"176.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"174.44","1":"174.44"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"172.00","1":"172.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"172.00","1":"172.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"172.38","1":"172.38"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"174.20","1":"174.20"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"174.00","1":"174.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"171.89","1":"171.89"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"172.74","1":"172.74"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"175.50","1":"175.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"170.00","1":"170.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"163.77","1":"163.77"},{"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":"168.99","1":"168.99"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"170.00","1":"170.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"168.43","1":"168.43"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"168.50","1":"168.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"163.56","1":"163.56"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"171.73","1":"171.73"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"174.80","1":"174.80"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"174.80","1":"174.80"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"174.90","1":"174.90"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"174.94","1":"174.94"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"170.00","1":"170.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"175.74","1":"175.74"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"172.75","1":"172.75"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"172.75","1":"172.75"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"170.50","1":"170.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"170.50","1":"170.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"170.00","1":"170.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"165.75","1":"165.75"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"170.00","1":"170.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"170.00","1":"170.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"170.00","1":"170.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"170.15","1":"170.15"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"174.30","1":"174.30"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"174.00","1":"174.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"170.00","1":"170.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"168.00","1":"168.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"173.40","1":"173.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"172.50","1":"172.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"175.25","1":"175.25"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"166.49","1":"166.49"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"167.00","1":"167.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"168.99","1":"168.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"170.00","1":"170.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"164.25","1":"164.25"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"162.50","1":"162.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"165.00","1":"165.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"165.00","1":"165.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"168.00","1":"168.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"160.09","1":"160.09"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"158.15","1":"158.15"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"158.00","1":"158.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"160.48","1":"160.48"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"165.18","1":"165.18"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"166.00","1":"166.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"166.15","1":"166.15"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"167.20","1":"167.20"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"172.18","1":"172.18"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"170.00","1":"170.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"170.96","1":"170.96"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"166.15","1":"166.15"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"171.06","1":"171.06"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"170.70","1":"170.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"174.08","1":"174.08"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"170.65","1":"170.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"179.16","1":"179.16"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"173.50","1":"173.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"172.75","1":"172.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"171.00","1":"171.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"175.00","1":"175.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"173.90","1":"173.90"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"170.00","1":"170.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"168.71","1":"168.71"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"169.00","1":"169.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"168.50","1":"168.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"164.05","1":"164.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"166.99","1":"166.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"166.99","1":"166.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"166.99","1":"166.99"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"163.01","1":"163.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"168.74","1":"168.74"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"168.66","1":"168.66"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"172.05","1":"172.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"172.86","1":"172.86"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"173.24","1":"173.24"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"170.14","1":"170.14"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"173.50","1":"173.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"173.63","1":"173.63"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"182.31","1":"182.31"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"181.25","1":"181.25"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"187.90","1":"187.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"190.00","1":"190.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"190.69","1":"190.69"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"191.00","1":"191.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"191.00","1":"191.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"188.22","1":"188.22"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"192.99","1":"192.99"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"192.99","1":"192.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"194.99","1":"194.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"194.99","1":"194.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"194.90","1":"194.90"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"186.00","1":"186.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"191.56","1":"191.56"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"191.50","1":"191.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"191.50","1":"191.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"190.00","1":"190.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"193.98","1":"193.98"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"193.98","1":"193.98"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"189.00","1":"189.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"185.14","1":"185.14"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"192.99","1":"192.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"187.00","1":"187.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"185.46","1":"185.46"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"188.54","1":"188.54"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"188.49","1":"188.49"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"187.95","1":"187.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"187.00","1":"187.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"186.00","1":"186.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"195.27","1":"195.27"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"197.00","1":"197.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"187.15","1":"187.15"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"195.00","1":"195.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"194.93","1":"194.93"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"190.00","1":"190.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"194.50","1":"194.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"189.99","1":"189.99"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"180.00","1":"180.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"184.00","1":"184.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"190.00","1":"190.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"190.00","1":"190.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"190.01","1":"190.01"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"182.80","1":"182.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"188.00","1":"188.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"193.43","1":"193.43"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"193.43","1":"193.43"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"187.00","1":"187.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"187.00","1":"187.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"183.95","1":"183.95"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"193.00","1":"193.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"196.95","1":"196.95"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"185.00","1":"185.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"189.50","1":"189.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"188.01","1":"188.01"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"184.99","1":"184.99"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"183.15","1":"183.15"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"190.74","1":"190.74"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"192.00","1":"192.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"192.11","1":"192.11"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"180.00","1":"180.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"185.73","1":"185.73"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"189.50","1":"189.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"191.60","1":"191.60"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"188.00","1":"188.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"191.99","1":"191.99"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"188.00","1":"188.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"194.01","1":"194.01"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"194.01","1":"194.01"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"195.87","1":"195.87"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"198.36","1":"198.36"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"198.36","1":"198.36"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"201.50","1":"201.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"195.00","1":"195.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"197.75","1":"197.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"197.75","1":"197.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"203.50","1":"203.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"196.43","1":"196.43"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"196.43","1":"196.43"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"199.98","1":"199.98"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"198.72","1":"198.72"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"197.68","1":"197.68"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"203.50","1":"203.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"201.17","1":"201.17"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"199.63","1":"199.63"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"200.50","1":"200.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"205.24","1":"205.24"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"204.98","1":"204.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"206.58","1":"206.58"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"199.48","1":"199.48"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"204.48","1":"204.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"212.50","1":"212.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"209.42","1":"209.42"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"214.00","1":"214.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"209.90","1":"209.90"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"208.18","1":"208.18"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"199.00","1":"199.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"204.48","1":"204.48"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"208.50","1":"208.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"203.18","1":"203.18"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"205.56","1":"205.56"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"191.01","1":"191.01"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"197.00","1":"197.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"206.85","1":"206.85"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"202.00","1":"202.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"198.96","1":"198.96"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"192.63","1":"192.63"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"195.53","1":"195.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"204.80","1":"204.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"204.75","1":"204.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"205.99","1":"205.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"212.36","1":"212.36"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"207.21","1":"207.21"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"213.44","1":"213.44"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"209.49","1":"209.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"214.75","1":"214.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"217.90","1":"217.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"214.16","1":"214.16"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"214.16","1":"214.16"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"222.10","1":"222.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"234.47","1":"234.47"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"222.75","1":"222.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"224.50","1":"224.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"219.54","1":"219.54"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"226.95","1":"226.95"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"232.66","1":"232.66"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"217.35","1":"217.35"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"221.45","1":"221.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"209.28","1":"209.28"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"215.73","1":"215.73"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"213.75","1":"213.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"222.20","1":"222.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"209.98","1":"209.98"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"209.90","1":"209.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.90","1":"209.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"207.77","1":"207.77"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"197.80","1":"197.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"204.00","1":"204.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"198.13","1":"198.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"199.00","1":"199.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"193.57","1":"193.57"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"193.57","1":"193.57"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"193.57","1":"193.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"196.99","1":"196.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"189.85","1":"189.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"189.85","1":"189.85"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"207.90","1":"207.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"193.38","1":"193.38"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"197.49","1":"197.49"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"193.00","1":"193.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"180.46","1":"180.46"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"188.00","1":"188.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"197.99","1":"197.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"188.00","1":"188.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"197.99","1":"197.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"202.99","1":"202.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"195.34","1":"195.34"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"184.96","1":"184.96"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"194.00","1":"194.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"196.40","1":"196.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"196.40","1":"196.40"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"189.88","1":"189.88"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"189.88","1":"189.88"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"177.52","1":"177.52"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"164.21","1":"164.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"153.04","1":"153.04"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"157.50","1":"157.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.50","1":"155.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"154.05","1":"154.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"158.63","1":"158.63"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"154.44","1":"154.44"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"158.87","1":"158.87"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"157.00","1":"157.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"163.98","1":"163.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"160.44","1":"160.44"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"162.21","1":"162.21"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"165.00","1":"165.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"164.99","1":"164.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.93","1":"165.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"165.47","1":"165.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"164.87","1":"164.87"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"166.06","1":"166.06"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"172.57","1":"172.57"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"169.45","1":"169.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"173.75","1":"173.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"176.65","1":"176.65"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"177.00","1":"177.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"179.00","1":"179.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"178.89","1":"178.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"180.24","1":"180.24"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"186.00","1":"186.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"184.99","1":"184.99"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"190.95","1":"190.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"187.00","1":"187.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"191.99","1":"191.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"189.37","1":"189.37"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"185.50","1":"185.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"184.98","1":"184.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"190.95","1":"190.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"197.51","1":"197.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"199.99","1":"199.99"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"194.02","1":"194.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"197.75","1":"197.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"197.94","1":"197.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"193.25","1":"193.25"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"194.99","1":"194.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"194.00","1":"194.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"195.90","1":"195.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"193.75","1":"193.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"193.37","1":"193.37"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"193.95","1":"193.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"195.00","1":"195.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"195.00","1":"195.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"198.99","1":"198.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"192.50","1":"192.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"191.24","1":"191.24"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"188.69","1":"188.69"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"194.50","1":"194.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"189.75","1":"189.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"193.77","1":"193.77"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"191.95","1":"191.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"191.00","1":"191.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"190.48","1":"190.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"190.48","1":"190.48"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"187.00","1":"187.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"192.90","1":"192.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"192.07","1":"192.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"189.93","1":"189.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"191.50","1":"191.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"186.00","1":"186.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"187.99","1":"187.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"180.01","1":"180.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"187.75","1":"187.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"183.90","1":"183.90"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"184.93","1":"184.93"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"184.99","1":"184.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"187.51","1":"187.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"189.96","1":"189.96"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"188.75","1":"188.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"192.67","1":"192.67"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"204.95","1":"204.95"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"214.99","1":"214.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"218.28","1":"218.28"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"219.00","1":"219.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"216.84","1":"216.84"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"216.50","1":"216.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"213.45","1":"213.45"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"218.50","1":"218.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"220.49","1":"220.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"222.00","1":"222.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"223.98","1":"223.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"234.77","1":"234.77"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"234.90","1":"234.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"235.99","1":"235.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"236.38","1":"236.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"239.89","1":"239.89"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"242.31","1":"242.31"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"239.97","1":"239.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.50","1":"237.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"238.75","1":"238.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"233.00","1":"233.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"238.33","1":"238.33"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"242.33","1":"242.33"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"232.33","1":"232.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"229.66","1":"229.66"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"235.95","1":"235.95"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"232.75","1":"232.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"223.10","1":"223.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"230.66","1":"230.66"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"229.50","1":"229.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"226.55","1":"226.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"234.00","1":"234.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"244.38","1":"244.38"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"243.55","1":"243.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"236.01","1":"236.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"219.00","1":"219.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"202.58","1":"202.58"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"204.50","1":"204.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"204.50","1":"204.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"210.00","1":"210.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"210.00","1":"210.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"213.62","1":"213.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"219.82","1":"219.82"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"220.98","1":"220.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"217.49","1":"217.49"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"220.00","1":"220.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"206.40","1":"206.40"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"216.63","1":"216.63"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"206.90","1":"206.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"197.88","1":"197.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"210.98","1":"210.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"207.50","1":"207.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"207.50","1":"207.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"208.00","1":"208.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.75","1":"211.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"203.56","1":"203.56"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"205.75","1":"205.75"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"197.50","1":"197.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"198.79","1":"198.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"193.75","1":"193.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"197.40","1":"197.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"188.50","1":"188.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"193.00","1":"193.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"193.00","1":"193.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"193.20","1":"193.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"195.41","1":"195.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"191.38","1":"191.38"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"182.00","1":"182.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"183.00","1":"183.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"186.75","1":"186.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"185.98","1":"185.98"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"184.29","1":"184.29"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"189.00","1":"189.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"194.00","1":"194.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"191.50","1":"191.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"185.30","1":"185.30"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"181.05","1":"181.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"178.50","1":"178.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"180.95","1":"180.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"180.95","1":"180.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"183.00","1":"183.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"186.88","1":"186.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"181.50","1":"181.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"185.00","1":"185.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"185.00","1":"185.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"184.85","1":"184.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"186.00","1":"186.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"185.32","1":"185.32"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"186.45","1":"186.45"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"185.88","1":"185.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"180.30","1":"180.30"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"182.89","1":"182.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"179.00","1":"179.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"191.89","1":"191.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"204.86","1":"204.86"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"203.48","1":"203.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"201.60","1":"201.60"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"198.93","1":"198.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"197.05","1":"197.05"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"197.05","1":"197.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"194.16","1":"194.16"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"190.00","1":"190.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"191.49","1":"191.49"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"173.00","1":"173.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"174.00","1":"174.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"183.90","1":"183.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"184.90","1":"184.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"189.89","1":"189.89"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"179.99","1":"179.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"183.99","1":"183.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"181.89","1":"181.89"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"183.90","1":"183.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"184.90","1":"184.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"173.16","1":"173.16"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"177.70","1":"177.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"190.35","1":"190.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"202.90","1":"202.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"189.88","1":"189.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"188.95","1":"188.95"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"192.99","1":"192.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"198.90","1":"198.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"190.00","1":"190.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"189.00","1":"189.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"199.90","1":"199.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"185.25","1":"185.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"192.00","1":"192.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"198.89","1":"198.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"199.00","1":"199.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"198.85","1":"198.85"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"195.95","1":"195.95"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"203.80","1":"203.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"203.80","1":"203.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"194.48","1":"194.48"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"193.99","1":"193.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"189.40","1":"189.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"192.85","1":"192.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"188.90","1":"188.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"189.40","1":"189.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"187.95","1":"187.95"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"187.89","1":"187.89"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"189.80","1":"189.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"183.99","1":"183.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"186.99","1":"186.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"188.90","1":"188.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"186.00","1":"186.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"182.95","1":"182.95"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"186.49","1":"186.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"187.48","1":"187.48"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"186.50","1":"186.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"193.89","1":"193.89"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"197.98","1":"197.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"203.69","1":"203.69"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"204.99","1":"204.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"199.00","1":"199.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"205.00","1":"205.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"208.99","1":"208.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"214.30","1":"214.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"199.00","1":"199.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"202.00","1":"202.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"207.44","1":"207.44"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"204.90","1":"204.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"204.00","1":"204.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"208.99","1":"208.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"210.00","1":"210.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"193.49","1":"193.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"196.00","1":"196.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"192.90","1":"192.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"189.95","1":"189.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"197.80","1":"197.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"184.35","1":"184.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"203.75","1":"203.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"190.95","1":"190.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"177.52","1":"177.52"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"178.50","1":"178.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"180.50","1":"180.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"181.85","1":"181.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"172.50","1":"172.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"177.00","1":"177.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"179.65","1":"179.65"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"175.24","1":"175.24"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"178.99","1":"178.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"183.99","1":"183.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"177.75","1":"177.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"178.50","1":"178.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"175.00","1":"175.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"178.90","1":"178.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"173.00","1":"173.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"174.99","1":"174.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"176.99","1":"176.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"179.80","1":"179.80"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"180.79","1":"180.79"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"168.00","1":"168.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"178.69","1":"178.69"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"179.00","1":"179.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"184.90","1":"184.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"196.68","1":"196.68"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"209.95","1":"209.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"208.95","1":"208.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"209.98","1":"209.98"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"198.95","1":"198.95"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"208.45","1":"208.45"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"204.99","1":"204.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"205.98","1":"205.98"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"205.80","1":"205.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"211.99","1":"211.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"205.00","1":"205.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"214.99","1":"214.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"215.98","1":"215.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"210.05","1":"210.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"214.95","1":"214.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"208.00","1":"208.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"209.99","1":"209.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"218.85","1":"218.85"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"208.00","1":"208.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"214.00","1":"214.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"209.40","1":"209.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"213.85","1":"213.85"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"213.95","1":"213.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"209.90","1":"209.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"213.00","1":"213.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"212.45","1":"212.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"219.95","1":"219.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"224.60","1":"224.60"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"207.76","1":"207.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"211.55","1":"211.55"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"197.00","1":"197.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"225.90","1":"225.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"199.00","1":"199.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"208.09","1":"208.09"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"208.00","1":"208.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"211.99","1":"211.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"203.00","1":"203.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"207.90","1":"207.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"219.00","1":"219.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"214.00","1":"214.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"210.00","1":"210.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"202.00","1":"202.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"208.49","1":"208.49"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"219.99","1":"219.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"234.00","1":"234.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"228.00","1":"228.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"210.00","1":"210.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"214.00","1":"214.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"219.00","1":"219.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"206.00","1":"206.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"215.80","1":"215.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"220.00","1":"220.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"207.10","1":"207.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"225.00","1":"225.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"236.50","1":"236.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"241.50","1":"241.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"238.00","1":"238.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"228.60","1":"228.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"223.00","1":"223.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"220.00","1":"220.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"228.50","1":"228.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"238.98","1":"238.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"234.74","1":"234.74"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"229.99","1":"229.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"240.00","1":"240.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"253.00","1":"253.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"254.49","1":"254.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"253.97","1":"253.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"273.00","1":"273.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"283.00","1":"283.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"263.99","1":"263.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"244.19","1":"244.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"244.19","1":"244.19"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"247.25","1":"247.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"240.71","1":"240.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"240.84","1":"240.84"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"223.19","1":"223.19"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"237.95","1":"237.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"224.34","1":"224.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"217.99","1":"217.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"221.71","1":"221.71"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"229.99","1":"229.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"214.29","1":"214.29"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"202.01","1":"202.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"210.77","1":"210.77"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"216.83","1":"216.83"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"208.75","1":"208.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"210.83","1":"210.83"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"210.35","1":"210.35"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"205.58","1":"205.58"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"213.38","1":"213.38"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"219.23","1":"219.23"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"214.00","1":"214.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"205.00","1":"205.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"210.18","1":"210.18"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"213.00","1":"213.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"225.38","1":"225.38"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"236.50","1":"236.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"219.00","1":"219.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"225.00","1":"225.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"237.99","1":"237.99"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"240.00","1":"240.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"222.25","1":"222.25"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"234.99","1":"234.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"227.37","1":"227.37"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"219.00","1":"219.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"224.87","1":"224.87"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"233.98","1":"233.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"228.93","1":"228.93"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"235.96","1":"235.96"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"239.33","1":"239.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"241.53","1":"241.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"253.50","1":"253.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"246.66","1":"246.66"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"249.82","1":"249.82"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"249.00","1":"249.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"245.00","1":"245.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"243.98","1":"243.98"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"255.00","1":"255.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"239.50","1":"239.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"239.50","1":"239.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"239.99","1":"239.99"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"239.99","1":"239.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"231.99","1":"231.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"230.00","1":"230.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"227.00","1":"227.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"237.88","1":"237.88"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"230.01","1":"230.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"239.98","1":"239.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"230.17","1":"230.17"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"238.34","1":"238.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"236.13","1":"236.13"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"234.00","1":"234.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"237.79","1":"237.79"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"228.57","1":"228.57"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"222.99","1":"222.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"223.67","1":"223.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"223.67","1":"223.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"228.00","1":"228.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"226.39","1":"226.39"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"219.45","1":"219.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"226.85","1":"226.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"215.50","1":"215.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"226.89","1":"226.89"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"229.67","1":"229.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"232.83","1":"232.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"229.00","1":"229.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"231.50","1":"231.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"233.99","1":"233.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"242.52","1":"242.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"238.99","1":"238.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"238.90","1":"238.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"245.70","1":"245.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"238.99","1":"238.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"238.00","1":"238.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"238.90","1":"238.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"239.95","1":"239.95"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"230.00","1":"230.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"254.78","1":"254.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.50","1":"238.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"253.99","1":"253.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"240.00","1":"240.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"244.75","1":"244.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"233.00","1":"233.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"239.69","1":"239.69"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"239.00","1":"239.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"233.48","1":"233.48"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"237.50","1":"237.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"231.89","1":"231.89"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"226.37","1":"226.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"229.36","1":"229.36"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"229.36","1":"229.36"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"229.85","1":"229.85"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"232.95","1":"232.95"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"219.95","1":"219.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"222.95","1":"222.95"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"229.00","1":"229.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"227.00","1":"227.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"230.55","1":"230.55"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"237.45","1":"237.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"244.99","1":"244.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"248.70","1":"248.70"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"248.70","1":"248.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"260.95","1":"260.95"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"260.95","1":"260.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"260.95","1":"260.95"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"260.70","1":"260.70"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"252.81","1":"252.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"253.43","1":"253.43"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"249.89","1":"249.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"235.44","1":"235.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"234.99","1":"234.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"221.02","1":"221.02"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"221.02","1":"221.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"228.78","1":"228.78"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"238.88","1":"238.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"236.00","1":"236.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"236.00","1":"236.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"239.79","1":"239.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"239.79","1":"239.79"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"234.99","1":"234.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"215.04","1":"215.04"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"219.39","1":"219.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"219.39","1":"219.39"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"212.00","1":"212.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"224.70","1":"224.70"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"225.00","1":"225.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"222.76","1":"222.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"222.76","1":"222.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"230.02","1":"230.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"218.57","1":"218.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"250.67","1":"250.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"230.78","1":"230.78"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"225.39","1":"225.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"229.91","1":"229.91"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"211.00","1":"211.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"217.93","1":"217.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"222.00","1":"222.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"216.02","1":"216.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"212.01","1":"212.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"220.01","1":"220.01"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"206.22","1":"206.22"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"212.00","1":"212.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"202.03","1":"202.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"200.29","1":"200.29"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"198.57","1":"198.57"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"197.77","1":"197.77"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"200.00","1":"200.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"200.00","1":"200.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"200.00","1":"200.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"207.66","1":"207.66"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"204.66","1":"204.66"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"203.63","1":"203.63"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"203.63","1":"203.63"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"216.90","1":"216.90"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"203.52","1":"203.52"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"203.52","1":"203.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"202.00","1":"202.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"202.00","1":"202.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"186.47","1":"186.47"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"199.99","1":"199.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"199.99","1":"199.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"195.02","1":"195.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"177.10","1":"177.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"177.10","1":"177.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"190.15","1":"190.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"196.99","1":"196.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"193.67","1":"193.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"201.01","1":"201.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"201.01","1":"201.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"196.17","1":"196.17"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"196.17","1":"196.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"200.95","1":"200.95"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"201.98","1":"201.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"185.05","1":"185.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"195.52","1":"195.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.50","1":"200.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"207.00","1":"207.00"}]}