{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"70.30","1":"70.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"70.05","1":"70.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"69.50","1":"69.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"73.50","1":"73.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"74.50","1":"74.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"75.75","1":"75.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"79.00","1":"79.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"81.90","1":"81.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"85.10","1":"85.10"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"91.45","1":"91.45"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"88.40","1":"88.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"87.00","1":"87.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"82.75","1":"82.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"88.00","1":"88.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"91.90","1":"91.90"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"91.45","1":"91.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"94.90","1":"94.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"97.00","1":"97.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"104.25","1":"104.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"114.70","1":"114.70"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"109.00","1":"109.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"108.90","1":"108.90"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"102.40","1":"102.40"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"111.00","1":"111.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"120.00","1":"120.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"117.80","1":"117.80"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"111.95","1":"111.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"111.90","1":"111.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"112.90","1":"112.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"112.45","1":"112.45"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"108.10","1":"108.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"109.95","1":"109.95"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"112.45","1":"112.45"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"108.00","1":"108.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"105.15","1":"105.15"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"101.75","1":"101.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"104.90","1":"104.90"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"108.00","1":"108.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"104.05","1":"104.05"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"105.00","1":"105.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"102.00","1":"102.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"101.00","1":"101.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"102.70","1":"102.70"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"106.00","1":"106.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"105.90","1":"105.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"110.00","1":"110.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"111.00","1":"111.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"112.00","1":"112.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"106.65","1":"106.65"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"107.00","1":"107.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"101.65","1":"101.65"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"104.95","1":"104.95"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"97.85","1":"97.85"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"93.00","1":"93.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"88.35","1":"88.35"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"89.00","1":"89.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"95.65","1":"95.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"95.50","1":"95.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"97.00","1":"97.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"93.50","1":"93.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"89.25","1":"89.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"85.00","1":"85.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"80.75","1":"80.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"86.00","1":"86.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"81.75","1":"81.75"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"78.05","1":"78.05"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"82.70","1":"82.70"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"81.50","1":"81.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"84.00","1":"84.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"81.50","1":"81.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"76.25","1":"76.25"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"79.10","1":"79.10"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"79.25","1":"79.25"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"83.00","1":"83.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"78.50","1":"78.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"81.75","1":"81.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"77.75","1":"77.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"73.90","1":"73.90"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"77.00","1":"77.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"76.00","1":"76.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"76.95","1":"76.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"84.30","1":"84.30"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"84.80","1":"84.80"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"85.50","1":"85.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"86.45","1":"86.45"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"89.40","1":"89.40"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"85.10","1":"85.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"86.40","1":"86.40"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"84.70","1":"84.70"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"84.70","1":"84.70"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"82.05","1":"82.05"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"82.05","1":"82.05"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"82.50","1":"82.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"82.95","1":"82.95"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"82.45","1":"82.45"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"82.45","1":"82.45"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"82.45","1":"82.45"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"84.50","1":"84.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"85.90","1":"85.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"80.90","1":"80.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"80.80","1":"80.80"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"82.00","1":"82.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"83.30","1":"83.30"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"83.40","1":"83.40"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"83.40","1":"83.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"79.25","1":"79.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"80.00","1":"80.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"78.75","1":"78.75"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"74.90","1":"74.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"72.65","1":"72.65"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"72.65","1":"72.65"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"74.80","1":"74.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"74.80","1":"74.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"71.50","1":"71.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"72.75","1":"72.75"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"75.50","1":"75.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"74.05","1":"74.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"77.75","1":"77.75"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"79.90","1":"79.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"77.00","1":"77.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"78.00","1":"78.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"76.10","1":"76.10"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"77.50","1":"77.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"78.50","1":"78.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"74.00","1":"74.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"75.95","1":"75.95"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"73.10","1":"73.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"73.10","1":"73.10"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"73.00","1":"73.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"72.10","1":"72.10"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"70.50","1":"70.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"70.50","1":"70.50"},{"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":"73.50","1":"73.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"67.50","1":"67.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"70.85","1":"70.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"71.00","1":"71.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"76.00","1":"76.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"80.85","1":"80.85"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"84.50","1":"84.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"82.75","1":"82.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"83.00","1":"83.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"81.95","1":"81.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"81.80","1":"81.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"79.10","1":"79.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"78.00","1":"78.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"78.00","1":"78.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"78.00","1":"78.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"79.00","1":"79.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"81.40","1":"81.40"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"81.60","1":"81.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"84.00","1":"84.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"83.00","1":"83.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"80.50","1":"80.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"80.90","1":"80.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"81.50","1":"81.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"79.75","1":"79.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"78.50","1":"78.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"78.10","1":"78.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"79.80","1":"79.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"83.65","1":"83.65"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"85.85","1":"85.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"88.75","1":"88.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"90.90","1":"90.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"96.85","1":"96.85"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"95.80","1":"95.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"92.75","1":"92.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"90.50","1":"90.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"95.50","1":"95.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"92.50","1":"92.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"93.50","1":"93.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"94.50","1":"94.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"94.50","1":"94.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"99.20","1":"99.20"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"103.30","1":"103.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"98.15","1":"98.15"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"102.50","1":"102.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"102.10","1":"102.10"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"105.00","1":"105.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"102.00","1":"102.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"98.00","1":"98.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"99.50","1":"99.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"97.00","1":"97.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"97.00","1":"97.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"98.00","1":"98.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"96.00","1":"96.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"99.90","1":"99.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"90.50","1":"90.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"86.00","1":"86.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"83.00","1":"83.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"82.00","1":"82.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"86.10","1":"86.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"86.25","1":"86.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"84.50","1":"84.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"83.00","1":"83.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"83.75","1":"83.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"81.50","1":"81.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"82.95","1":"82.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"86.90","1":"86.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"87.30","1":"87.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"88.40","1":"88.40"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"88.50","1":"88.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"88.00","1":"88.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"87.00","1":"87.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"83.25","1":"83.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"83.20","1":"83.20"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"83.55","1":"83.55"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"83.20","1":"83.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"82.00","1":"82.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"81.75","1":"81.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"80.45","1":"80.45"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"80.10","1":"80.10"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"79.65","1":"79.65"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"77.00","1":"77.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"76.75","1":"76.75"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"74.05","1":"74.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"72.05","1":"72.05"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"75.50","1":"75.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"75.95","1":"75.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"75.90","1":"75.90"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"71.75","1":"71.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"72.35","1":"72.35"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"71.90","1":"71.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"68.55","1":"68.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"65.60","1":"65.60"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"68.85","1":"68.85"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"70.75","1":"70.75"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"69.95","1":"69.95"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"68.10","1":"68.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"70.35","1":"70.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"72.85","1":"72.85"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"70.05","1":"70.05"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"70.05","1":"70.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"68.60","1":"68.60"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"68.40","1":"68.40"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"67.20","1":"67.20"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"68.55","1":"68.55"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"67.10","1":"67.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"66.70","1":"66.70"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"67.10","1":"67.10"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"67.05","1":"67.05"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"68.10","1":"68.10"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"71.50","1":"71.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"72.75","1":"72.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"72.05","1":"72.05"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"73.10","1":"73.10"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"69.85","1":"69.85"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"67.00","1":"67.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"68.25","1":"68.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"68.00","1":"68.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"67.00","1":"67.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"67.50","1":"67.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"65.50","1":"65.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"65.50","1":"65.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"66.00","1":"66.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"66.50","1":"66.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"66.00","1":"66.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"65.65","1":"65.65"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"64.65","1":"64.65"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"62.25","1":"62.25"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"62.65","1":"62.65"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"66.15","1":"66.15"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"65.05","1":"65.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"66.00","1":"66.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"66.00","1":"66.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"64.00","1":"64.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"66.00","1":"66.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"65.65","1":"65.65"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"65.65","1":"65.65"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"66.50","1":"66.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"67.50","1":"67.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"67.00","1":"67.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"67.65","1":"67.65"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"64.80","1":"64.80"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"66.00","1":"66.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"67.50","1":"67.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"69.00","1":"69.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"69.45","1":"69.45"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"66.10","1":"66.10"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"65.10","1":"65.10"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"66.00","1":"66.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"64.90","1":"64.90"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"62.00","1":"62.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"63.00","1":"63.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"63.00","1":"63.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"63.50","1":"63.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"63.05","1":"63.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"63.15","1":"63.15"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"62.95","1":"62.95"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"60.70","1":"60.70"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"60.10","1":"60.10"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"58.05","1":"58.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"59.40","1":"59.40"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"61.00","1":"61.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"59.10","1":"59.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"58.00","1":"58.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"61.00","1":"61.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"63.90","1":"63.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"65.00","1":"65.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"67.05","1":"67.05"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"66.55","1":"66.55"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"64.00","1":"64.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"66.00","1":"66.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"66.00","1":"66.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"66.90","1":"66.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"64.00","1":"64.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"62.10","1":"62.10"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"62.00","1":"62.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"62.80","1":"62.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"62.15","1":"62.15"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"62.85","1":"62.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"63.95","1":"63.95"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"66.90","1":"66.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"64.50","1":"64.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"67.00","1":"67.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"67.25","1":"67.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"67.45","1":"67.45"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"65.20","1":"65.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"64.45","1":"64.45"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"65.00","1":"65.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"63.50","1":"63.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"64.00","1":"64.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"62.05","1":"62.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"62.00","1":"62.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"60.25","1":"60.25"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"61.65","1":"61.65"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"61.65","1":"61.65"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"61.00","1":"61.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"58.75","1":"58.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"59.25","1":"59.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"59.00","1":"59.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"59.70","1":"59.70"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"58.30","1":"58.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"57.50","1":"57.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"57.25","1":"57.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"56.50","1":"56.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"57.90","1":"57.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"56.30","1":"56.30"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"56.75","1":"56.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"56.05","1":"56.05"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"56.65","1":"56.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"57.95","1":"57.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"58.90","1":"58.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"60.85","1":"60.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"61.40","1":"61.40"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"61.20","1":"61.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"60.95","1":"60.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"60.85","1":"60.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"61.35","1":"61.35"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"60.55","1":"60.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"60.50","1":"60.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"63.50","1":"63.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"61.10","1":"61.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"60.25","1":"60.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"60.90","1":"60.90"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"60.50","1":"60.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"61.05","1":"61.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"60.15","1":"60.15"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"61.50","1":"61.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"62.25","1":"62.25"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"62.40","1":"62.40"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"65.50","1":"65.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"66.30","1":"66.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"69.60","1":"69.60"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"70.75","1":"70.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"72.00","1":"72.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"74.90","1":"74.90"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"71.70","1":"71.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"68.90","1":"68.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"77.90","1":"77.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"78.25","1":"78.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"80.45","1":"80.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"84.45","1":"84.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"82.75","1":"82.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"79.15","1":"79.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"78.30","1":"78.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"79.35","1":"79.35"},{"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":"81.00","1":"81.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"77.80","1":"77.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"81.55","1":"81.55"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"80.00","1":"80.00"},{"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":"79.00","1":"79.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"82.40","1":"82.40"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"81.15","1":"81.15"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"79.80","1":"79.80"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"73.15","1":"73.15"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"75.25","1":"75.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"81.80","1":"81.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"80.05","1":"80.05"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"80.85","1":"80.85"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"77.00","1":"77.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"75.50","1":"75.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"70.30","1":"70.30"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"67.20","1":"67.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"67.00","1":"67.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"65.50","1":"65.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"68.90","1":"68.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"65.50","1":"65.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"68.75","1":"68.75"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"68.95","1":"68.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"70.85","1":"70.85"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"67.35","1":"67.35"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"64.70","1":"64.70"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"68.85","1":"68.85"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"66.05","1":"66.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"69.70","1":"69.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"71.95","1":"71.95"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"69.75","1":"69.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"70.35","1":"70.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"68.60","1":"68.60"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"67.50","1":"67.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"68.50","1":"68.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"65.25","1":"65.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"61.15","1":"61.15"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"61.10","1":"61.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"60.15","1":"60.15"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"60.10","1":"60.10"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"62.90","1":"62.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"63.70","1":"63.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"61.20","1":"61.20"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"61.25","1":"61.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"61.50","1":"61.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"61.10","1":"61.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"61.50","1":"61.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"62.50","1":"62.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"62.85","1":"62.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"62.50","1":"62.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"60.40","1":"60.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"62.00","1":"62.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"62.00","1":"62.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"61.30","1":"61.30"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"61.90","1":"61.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"62.10","1":"62.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"61.00","1":"61.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"56.10","1":"56.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"58.90","1":"58.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"59.10","1":"59.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"58.65","1":"58.65"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"57.05","1":"57.05"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"59.40","1":"59.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"59.90","1":"59.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"57.10","1":"57.10"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"59.45","1":"59.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"58.90","1":"58.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"56.50","1":"56.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"56.50","1":"56.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"58.60","1":"58.60"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"58.00","1":"58.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"59.90","1":"59.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"60.35","1":"60.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"60.45","1":"60.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"58.10","1":"58.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"58.85","1":"58.85"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"60.35","1":"60.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"57.35","1":"57.35"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"56.95","1":"56.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"56.15","1":"56.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"55.10","1":"55.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"56.05","1":"56.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"55.15","1":"55.15"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"57.00","1":"57.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"57.05","1":"57.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"58.90","1":"58.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"57.45","1":"57.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"58.90","1":"58.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"59.90","1":"59.90"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"60.90","1":"60.90"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"60.00","1":"60.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"57.75","1":"57.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"58.05","1":"58.05"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"57.85","1":"57.85"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"59.00","1":"59.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"59.00","1":"59.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"61.95","1":"61.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"63.95","1":"63.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"62.00","1":"62.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"62.10","1":"62.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"63.50","1":"63.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"64.85","1":"64.85"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"66.95","1":"66.95"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"69.00","1":"69.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"72.45","1":"72.45"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"76.05","1":"76.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"79.85","1":"79.85"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"79.70","1":"79.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"79.10","1":"79.10"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"77.00","1":"77.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"74.15","1":"74.15"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"73.00","1":"73.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"70.50","1":"70.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"68.01","1":"68.01"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"67.75","1":"67.75"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"67.90","1":"67.90"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"68.01","1":"68.01"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"67.00","1":"67.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"68.00","1":"68.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"68.00","1":"68.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"64.60","1":"64.60"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"67.00","1":"67.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"66.50","1":"66.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"66.50","1":"66.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"63.60","1":"63.60"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"64.00","1":"64.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"64.05","1":"64.05"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"60.99","1":"60.99"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"60.50","1":"60.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"59.30","1":"59.30"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"57.99","1":"57.99"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"55.50","1":"55.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"52.76","1":"52.76"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"57.74","1":"57.74"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"57.74","1":"57.74"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"57.17","1":"57.17"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"56.60","1":"56.60"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"56.04","1":"56.04"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"55.44","1":"55.44"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"54.89","1":"54.89"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"54.35","1":"54.35"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"53.81","1":"53.81"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"56.90","1":"56.90"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"54.06","1":"54.06"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"54.99","1":"54.99"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"54.90","1":"54.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"52.90","1":"52.90"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"50.49","1":"50.49"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"48.00","1":"48.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"48.00","1":"48.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"49.50","1":"49.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"49.60","1":"49.60"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"49.60","1":"49.60"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"50.00","1":"50.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"48.00","1":"48.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"49.00","1":"49.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"49.00","1":"49.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"46.60","1":"46.60"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"46.90","1":"46.90"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"44.56","1":"44.56"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"42.34","1":"42.34"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"40.23","1":"40.23"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"38.22","1":"38.22"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"36.31","1":"36.31"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"34.50","1":"34.50"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"32.78","1":"32.78"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"31.15","1":"31.15"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"29.62","1":"29.62"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"28.14","1":"28.14"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"26.75","1":"26.75"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"25.43","1":"25.43"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"24.16","1":"24.16"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"22.96","1":"22.96"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"21.82","1":"21.82"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"20.73","1":"20.73"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"19.70","1":"19.70"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"18.75","1":"18.75"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"17.75","1":"17.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"17.39","1":"17.39"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"17.25","1":"17.25"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"17.49","1":"17.49"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"17.52","1":"17.52"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"16.75","1":"16.75"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.20","1":"17.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"18.20","1":"18.20"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"17.98","1":"17.98"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"18.97","1":"18.97"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"19.82","1":"19.82"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"20.00","1":"20.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"19.00","1":"19.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"19.95","1":"19.95"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"19.95","1":"19.95"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"20.95","1":"20.95"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"21.99","1":"21.99"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"23.08","1":"23.08"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"25.18","1":"25.18"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"25.56","1":"25.56"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"24.30","1":"24.30"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.52","1":"23.52"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"22.02","1":"22.02"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"23.10","1":"23.10"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"24.20","1":"24.20"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.69","1":"23.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"22.90","1":"22.90"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"22.25","1":"22.25"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"22.00","1":"22.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"21.05","1":"21.05"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"19.90","1":"19.90"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"19.25","1":"19.25"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"18.75","1":"18.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"17.01","1":"17.01"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"17.90","1":"17.90"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"18.01","1":"18.01"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"17.51","1":"17.51"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"16.61","1":"16.61"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"18.92","1":"18.92"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"19.30","1":"19.30"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"16.01","1":"16.01"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"15.10","1":"15.10"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"16.05","1":"16.05"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"15.60","1":"15.60"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.50","1":"15.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"14.25","1":"14.25"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"14.80","1":"14.80"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"14.90","1":"14.90"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.40","1":"15.40"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"15.88","1":"15.88"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"14.88","1":"14.88"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"15.28","1":"15.28"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"14.39","1":"14.39"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"15.85","1":"15.85"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"14.90","1":"14.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"14.05","1":"14.05"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.55","1":"13.55"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"15.96","1":"15.96"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"16.90","1":"16.90"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"17.70","1":"17.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"18.70","1":"18.70"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"19.70","1":"19.70"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"20.50","1":"20.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.31","1":"20.31"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"21.32","1":"21.32"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"21.10","1":"21.10"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"21.00","1":"21.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"22.04","1":"22.04"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"23.13","1":"23.13"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"22.45","1":"22.45"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"22.50","1":"22.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"23.45","1":"23.45"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"22.55","1":"22.55"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"23.49","1":"23.49"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"23.50","1":"23.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"23.60","1":"23.60"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"23.25","1":"23.25"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"24.09","1":"24.09"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"22.90","1":"22.90"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"23.08","1":"23.08"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"23.75","1":"23.75"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"23.50","1":"23.50"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"22.35","1":"22.35"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"22.00","1":"22.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"23.10","1":"23.10"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"23.10","1":"23.10"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"24.21","1":"24.21"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"23.35","1":"23.35"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"22.19","1":"22.19"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"21.35","1":"21.35"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"22.04","1":"22.04"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"23.14","1":"23.14"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"24.29","1":"24.29"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.35","1":"26.35"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.40","1":"25.40"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"26.77","1":"26.77"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"25.51","1":"25.51"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"24.74","1":"24.74"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.38","1":"24.38"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.49","1":"25.49"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"26.76","1":"26.76"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.43","1":"25.43"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"26.47","1":"26.47"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"28.27","1":"28.27"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"28.13","1":"28.13"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.49","1":"28.49"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"29.67","1":"29.67"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"30.12","1":"30.12"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"29.18","1":"29.18"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"29.50","1":"29.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"30.03","1":"30.03"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"28.54","1":"28.54"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"27.61","1":"27.61"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"28.89","1":"28.89"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"27.46","1":"27.46"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"27.49","1":"27.49"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"29.31","1":"29.31"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"29.45","1":"29.45"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"28.30","1":"28.30"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"28.01","1":"28.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"28.14","1":"28.14"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"27.31","1":"27.31"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"28.01","1":"28.01"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"29.41","1":"29.41"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"30.88","1":"30.88"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"32.42","1":"32.42"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"34.04","1":"34.04"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"34.95","1":"34.95"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"33.43","1":"33.43"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"31.90","1":"31.90"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"33.40","1":"33.40"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"33.99","1":"33.99"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"33.55","1":"33.55"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"33.60","1":"33.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"32.93","1":"32.93"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"33.50","1":"33.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"32.17","1":"32.17"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"33.60","1":"33.60"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"35.28","1":"35.28"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"37.04","1":"37.04"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"36.96","1":"36.96"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"38.44","1":"38.44"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"39.40","1":"39.40"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"39.46","1":"39.46"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"36.20","1":"36.20"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"36.20","1":"36.20"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"34.45","1":"34.45"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"35.93","1":"35.93"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"36.01","1":"36.01"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"37.50","1":"37.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"37.29","1":"37.29"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"37.50","1":"37.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"39.00","1":"39.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"37.05","1":"37.05"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"36.73","1":"36.73"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"36.05","1":"36.05"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"37.10","1":"37.10"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"36.50","1":"36.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"36.80","1":"36.80"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"37.49","1":"37.49"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"36.81","1":"36.81"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"37.00","1":"37.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"36.85","1":"36.85"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"35.90","1":"35.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"35.20","1":"35.20"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"34.85","1":"34.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"36.43","1":"36.43"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"35.20","1":"35.20"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"36.50","1":"36.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"34.78","1":"34.78"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"35.50","1":"35.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"35.74","1":"35.74"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"35.80","1":"35.80"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"34.61","1":"34.61"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"37.80","1":"37.80"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"39.69","1":"39.69"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"41.67","1":"41.67"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"43.75","1":"43.75"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"43.98","1":"43.98"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"42.31","1":"42.31"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"40.20","1":"40.20"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"38.19","1":"38.19"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"36.44","1":"36.44"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"37.59","1":"37.59"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"37.20","1":"37.20"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"37.48","1":"37.48"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"36.50","1":"36.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.93","1":"35.93"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"36.28","1":"36.28"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"35.72","1":"35.72"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"35.74","1":"35.74"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"35.50","1":"35.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"36.10","1":"36.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"35.51","1":"35.51"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"33.78","1":"33.78"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"32.19","1":"32.19"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"32.90","1":"32.90"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"31.27","1":"31.27"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"31.03","1":"31.03"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"32.22","1":"32.22"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"33.30","1":"33.30"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"34.89","1":"34.89"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"33.51","1":"33.51"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"34.85","1":"34.85"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"33.11","1":"33.11"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"31.46","1":"31.46"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"32.40","1":"32.40"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"32.61","1":"32.61"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"31.61","1":"31.61"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"32.90","1":"32.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"33.70","1":"33.70"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"32.16","1":"32.16"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"33.20","1":"33.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"32.07","1":"32.07"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"33.62","1":"33.62"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"34.70","1":"34.70"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"34.70","1":"34.70"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"33.67","1":"33.67"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"34.94","1":"34.94"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"35.79","1":"35.79"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"35.12","1":"35.12"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"34.82","1":"34.82"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"35.90","1":"35.90"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"35.06","1":"35.06"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"35.93","1":"35.93"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"34.51","1":"34.51"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"36.95","1":"36.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"37.69","1":"37.69"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"39.54","1":"39.54"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"41.51","1":"41.51"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"40.14","1":"40.14"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"42.06","1":"42.06"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"39.51","1":"39.51"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"41.45","1":"41.45"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"43.52","1":"43.52"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"41.23","1":"41.23"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"42.56","1":"42.56"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"43.00","1":"43.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"42.99","1":"42.99"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"41.13","1":"41.13"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"42.90","1":"42.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"41.00","1":"41.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"39.99","1":"39.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"39.99","1":"39.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"39.99","1":"39.99"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"39.38","1":"39.38"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"37.00","1":"37.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"36.59","1":"36.59"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"34.84","1":"34.84"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"35.84","1":"35.84"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"34.10","1":"34.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"35.24","1":"35.24"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"36.50","1":"36.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"36.50","1":"36.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"35.01","1":"35.01"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"36.40","1":"36.40"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"36.66","1":"36.66"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"35.10","1":"35.10"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"36.15","1":"36.15"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"36.51","1":"36.51"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"38.33","1":"38.33"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"39.66","1":"39.66"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"38.10","1":"38.10"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"37.50","1":"37.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"39.28","1":"39.28"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"41.24","1":"41.24"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"43.30","1":"43.30"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"45.46","1":"45.46"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"47.03","1":"47.03"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"46.06","1":"46.06"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"45.14","1":"45.14"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"45.45","1":"45.45"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"45.21","1":"45.21"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"44.66","1":"44.66"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"45.98","1":"45.98"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"46.65","1":"46.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"46.00","1":"46.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"46.21","1":"46.21"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"45.95","1":"45.95"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"45.51","1":"45.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"45.95","1":"45.95"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"45.96","1":"45.96"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"46.29","1":"46.29"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"45.40","1":"45.40"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"40.07","1":"40.07"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"40.40","1":"40.40"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"42.42","1":"42.42"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"44.54","1":"44.54"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"46.76","1":"46.76"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"49.09","1":"49.09"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"48.33","1":"48.33"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"46.09","1":"46.09"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"45.97","1":"45.97"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"45.01","1":"45.01"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"47.26","1":"47.26"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"49.62","1":"49.62"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"51.54","1":"51.54"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"49.49","1":"49.49"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"50.47","1":"50.47"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"50.45","1":"50.45"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"51.80","1":"51.80"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"51.00","1":"51.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"49.00","1":"49.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"47.44","1":"47.44"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"47.50","1":"47.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"47.95","1":"47.95"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"48.00","1":"48.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"47.99","1":"47.99"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"47.99","1":"47.99"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"49.89","1":"49.89"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"50.50","1":"50.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"50.95","1":"50.95"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"50.82","1":"50.82"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"53.34","1":"53.34"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"55.54","1":"55.54"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"56.10","1":"56.10"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"55.93","1":"55.93"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"57.00","1":"57.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"59.85","1":"59.85"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"62.84","1":"62.84"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"65.98","1":"65.98"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"68.85","1":"68.85"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"71.00","1":"71.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"69.18","1":"69.18"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"68.00","1":"68.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"68.50","1":"68.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"66.04","1":"66.04"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"67.50","1":"67.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"68.25","1":"68.25"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"67.47","1":"67.47"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"67.40","1":"67.40"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"68.20","1":"68.20"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"68.75","1":"68.75"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"69.64","1":"69.64"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"69.58","1":"69.58"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"68.50","1":"68.50"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"68.03","1":"68.03"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"71.43","1":"71.43"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"68.55","1":"68.55"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"71.07","1":"71.07"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"70.49","1":"70.49"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"71.45","1":"71.45"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"71.45","1":"71.45"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"71.20","1":"71.20"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"70.03","1":"70.03"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"71.95","1":"71.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"71.97","1":"71.97"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"70.51","1":"70.51"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"74.03","1":"74.03"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"75.71","1":"75.71"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"75.76","1":"75.76"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"76.50","1":"76.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"75.50","1":"75.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"73.00","1":"73.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"74.17","1":"74.17"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"71.61","1":"71.61"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"73.20","1":"73.20"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"73.14","1":"73.14"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"76.39","1":"76.39"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"75.47","1":"75.47"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"74.00","1":"74.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"71.01","1":"71.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"72.00","1":"72.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"75.24","1":"75.24"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"78.12","1":"78.12"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"82.01","1":"82.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"86.10","1":"86.10"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"89.33","1":"89.33"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"88.86","1":"88.86"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"89.00","1":"89.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"87.13","1":"87.13"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"84.54","1":"84.54"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"84.33","1":"84.33"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"83.00","1":"83.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"80.18","1":"80.18"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"80.18","1":"80.18"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"81.44","1":"81.44"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"81.44","1":"81.44"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"83.00","1":"83.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"84.14","1":"84.14"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"88.34","1":"88.34"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"92.75","1":"92.75"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"97.38","1":"97.38"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"98.39","1":"98.39"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"94.85","1":"94.85"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"95.00","1":"95.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"93.85","1":"93.85"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"91.01","1":"91.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"92.40","1":"92.40"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"92.70","1":"92.70"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"92.31","1":"92.31"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"91.68","1":"91.68"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"91.68","1":"91.68"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"90.09","1":"90.09"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"90.09","1":"90.09"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"89.25","1":"89.25"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"88.00","1":"88.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"87.47","1":"87.47"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"87.47","1":"87.47"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"88.07","1":"88.07"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"88.51","1":"88.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"87.54","1":"87.54"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"85.47","1":"85.47"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"84.99","1":"84.99"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"84.41","1":"84.41"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"84.13","1":"84.13"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"79.99","1":"79.99"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"79.00","1":"79.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"78.50","1":"78.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"78.61","1":"78.61"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"78.61","1":"78.61"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"75.24","1":"75.24"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"75.24","1":"75.24"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"72.02","1":"72.02"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"69.61","1":"69.61"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"69.61","1":"69.61"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"68.99","1":"68.99"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"70.98","1":"70.98"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"71.00","1":"71.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"69.50","1":"69.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"71.18","1":"71.18"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"72.60","1":"72.60"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"72.60","1":"72.60"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"71.07","1":"71.07"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"70.10","1":"70.10"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"70.10","1":"70.10"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"70.33","1":"70.33"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"69.17","1":"69.17"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"69.28","1":"69.28"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"70.20","1":"70.20"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"69.97","1":"69.97"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"68.22","1":"68.22"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"68.22","1":"68.22"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"68.22","1":"68.22"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"68.84","1":"68.84"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"68.81","1":"68.81"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"69.16","1":"69.16"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"69.16","1":"69.16"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"68.01","1":"68.01"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"68.01","1":"68.01"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"68.01","1":"68.01"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"67.01","1":"67.01"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"68.16","1":"68.16"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"69.90","1":"69.90"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"66.82","1":"66.82"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"64.55","1":"64.55"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"64.50","1":"64.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"64.50","1":"64.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"66.58","1":"66.58"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"64.65","1":"64.65"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"64.22","1":"64.22"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"62.27","1":"62.27"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"63.00","1":"63.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"61.00","1":"61.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"61.19","1":"61.19"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"61.19","1":"61.19"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"59.07","1":"59.07"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"56.12","1":"56.12"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"53.32","1":"53.32"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"53.32","1":"53.32"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"54.98","1":"54.98"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"56.70","1":"56.70"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"56.70","1":"56.70"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"54.10","1":"54.10"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"54.10","1":"54.10"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"54.13","1":"54.13"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"54.13","1":"54.13"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"52.63","1":"52.63"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"55.18","1":"55.18"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"55.00","1":"55.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"57.75","1":"57.75"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"60.62","1":"60.62"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"63.29","1":"63.29"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"63.29","1":"63.29"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"66.45","1":"66.45"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"69.74","1":"69.74"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"69.96","1":"69.96"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"69.34","1":"69.34"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"69.11","1":"69.11"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"68.59","1":"68.59"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"65.52","1":"65.52"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"63.25","1":"63.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"64.38","1":"64.38"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"63.71","1":"63.71"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"65.25","1":"65.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"66.80","1":"66.80"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"66.80","1":"66.80"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"65.60","1":"65.60"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"64.95","1":"64.95"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"64.63","1":"64.63"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"64.63","1":"64.63"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"65.22","1":"65.22"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"64.58","1":"64.58"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"64.01","1":"64.01"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"65.48","1":"65.48"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"64.09","1":"64.09"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"65.03","1":"65.03"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"64.64","1":"64.64"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"64.98","1":"64.98"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"63.34","1":"63.34"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"52.95","1":"52.95"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"50.51","1":"50.51"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"50.51","1":"50.51"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"47.99","1":"47.99"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"45.60","1":"45.60"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"43.32","1":"43.32"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"41.43","1":"41.43"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"42.06","1":"42.06"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"44.16","1":"44.16"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"46.16","1":"46.16"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"46.16","1":"46.16"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"46.16","1":"46.16"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"45.17","1":"45.17"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"44.01","1":"44.01"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"44.01","1":"44.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"44.00","1":"44.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"43.50","1":"43.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"43.00","1":"43.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"44.00","1":"44.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"44.00","1":"44.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"44.00","1":"44.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"42.14","1":"42.14"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"42.14","1":"42.14"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"42.96","1":"42.96"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"43.86","1":"43.86"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"41.79","1":"41.79"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"41.79","1":"41.79"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"41.79","1":"41.79"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"41.79","1":"41.79"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"40.05","1":"40.05"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"42.00","1":"42.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"41.00","1":"41.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"40.56","1":"40.56"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"41.92","1":"41.92"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"41.92","1":"41.92"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"41.58","1":"41.58"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"42.99","1":"42.99"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"42.99","1":"42.99"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"43.00","1":"43.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"44.00","1":"44.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"44.48","1":"44.48"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"44.46","1":"44.46"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"46.00","1":"46.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"46.78","1":"46.78"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"46.01","1":"46.01"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"45.07","1":"45.07"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"43.74","1":"43.74"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"42.68","1":"42.68"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"43.99","1":"43.99"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"43.99","1":"43.99"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"46.41","1":"46.41"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"47.58","1":"47.58"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"48.00","1":"48.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"47.15","1":"47.15"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"47.78","1":"47.78"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"47.74","1":"47.74"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"47.55","1":"47.55"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"47.76","1":"47.76"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"47.76","1":"47.76"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"47.48","1":"47.48"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"47.92","1":"47.92"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"47.74","1":"47.74"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"48.00","1":"48.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"48.60","1":"48.60"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"47.93","1":"47.93"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"48.10","1":"48.10"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"50.00","1":"50.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"52.50","1":"52.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"52.90","1":"52.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"51.89","1":"51.89"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"51.85","1":"51.85"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"51.52","1":"51.52"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"49.63","1":"49.63"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"50.10","1":"50.10"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"49.00","1":"49.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"48.62","1":"48.62"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"50.20","1":"50.20"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"50.33","1":"50.33"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"50.89","1":"50.89"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"49.25","1":"49.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"50.29","1":"50.29"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"50.10","1":"50.10"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"49.61","1":"49.61"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"50.25","1":"50.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"51.26","1":"51.26"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"53.82","1":"53.82"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"54.85","1":"54.85"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"54.09","1":"54.09"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"54.13","1":"54.13"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"54.72","1":"54.72"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"54.78","1":"54.78"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"55.50","1":"55.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"55.00","1":"55.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"54.46","1":"54.46"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"54.89","1":"54.89"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"54.99","1":"54.99"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"54.99","1":"54.99"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"56.28","1":"56.28"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"56.63","1":"56.63"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"59.46","1":"59.46"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"62.43","1":"62.43"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"61.41","1":"61.41"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"60.00","1":"60.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"63.03","1":"63.03"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"62.68","1":"62.68"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"62.04","1":"62.04"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"63.50","1":"63.50"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"66.65","1":"66.65"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"69.98","1":"69.98"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"72.20","1":"72.20"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"74.01","1":"74.01"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"77.59","1":"77.59"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"77.73","1":"77.73"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"73.95","1":"73.95"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"70.26","1":"70.26"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"71.80","1":"71.80"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"69.58","1":"69.58"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"67.34","1":"67.34"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"68.85","1":"68.85"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"68.92","1":"68.92"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"68.96","1":"68.96"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"69.44","1":"69.44"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"68.09","1":"68.09"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"68.18","1":"68.18"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"67.00","1":"67.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"68.23","1":"68.23"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"68.75","1":"68.75"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"67.52","1":"67.52"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"66.74","1":"66.74"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"67.00","1":"67.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"65.20","1":"65.20"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"65.07","1":"65.07"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"64.44","1":"64.44"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"63.07","1":"63.07"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"62.11","1":"62.11"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"62.17","1":"62.17"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"62.86","1":"62.86"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"64.88","1":"64.88"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"64.03","1":"64.03"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"63.48","1":"63.48"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"64.83","1":"64.83"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"64.29","1":"64.29"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"64.10","1":"64.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"64.96","1":"64.96"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"64.63","1":"64.63"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"64.59","1":"64.59"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"65.70","1":"65.70"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"66.03","1":"66.03"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"66.13","1":"66.13"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"66.62","1":"66.62"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"67.55","1":"67.55"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"67.24","1":"67.24"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"67.35","1":"67.35"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"66.18","1":"66.18"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"66.39","1":"66.39"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"66.08","1":"66.08"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"66.43","1":"66.43"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"66.53","1":"66.53"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"65.75","1":"65.75"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"64.98","1":"64.98"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"63.75","1":"63.75"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"64.89","1":"64.89"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"62.83","1":"62.83"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"62.47","1":"62.47"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"64.00","1":"64.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"64.50","1":"64.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"63.54","1":"63.54"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"64.00","1":"64.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"65.36","1":"65.36"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"65.50","1":"65.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"65.26","1":"65.26"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"65.00","1":"65.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"65.63","1":"65.63"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"66.00","1":"66.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"65.30","1":"65.30"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"65.80","1":"65.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"64.44","1":"64.44"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"64.65","1":"64.65"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"65.20","1":"65.20"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"67.12","1":"67.12"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"66.74","1":"66.74"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"67.00","1":"67.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"66.80","1":"66.80"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"70.04","1":"70.04"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"70.26","1":"70.26"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"69.00","1":"69.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"69.33","1":"69.33"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"68.96","1":"68.96"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"68.44","1":"68.44"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"69.53","1":"69.53"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"69.47","1":"69.47"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"69.05","1":"69.05"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"69.05","1":"69.05"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"70.02","1":"70.02"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"73.52","1":"73.52"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"73.06","1":"73.06"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"76.71","1":"76.71"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"78.10","1":"78.10"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"82.00","1":"82.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"86.10","1":"86.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"89.91","1":"89.91"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"87.79","1":"87.79"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"88.69","1":"88.69"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"88.04","1":"88.04"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"88.15","1":"88.15"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"89.00","1":"89.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"92.18","1":"92.18"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"87.71","1":"87.71"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"87.50","1":"87.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"84.00","1":"84.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"87.18","1":"87.18"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"91.53","1":"91.53"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"96.10","1":"96.10"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"91.30","1":"91.30"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"86.74","1":"86.74"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"83.60","1":"83.60"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"84.68","1":"84.68"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"85.85","1":"85.85"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"87.14","1":"87.14"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"85.45","1":"85.45"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"83.60","1":"83.60"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"85.43","1":"85.43"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"84.74","1":"84.74"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"85.77","1":"85.77"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"85.21","1":"85.21"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"84.58","1":"84.58"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"86.11","1":"86.11"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"88.96","1":"88.96"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"93.40","1":"93.40"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"96.27","1":"96.27"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"101.08","1":"101.08"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"106.13","1":"106.13"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"111.43","1":"111.43"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"114.71","1":"114.71"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"116.19","1":"116.19"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"117.35","1":"117.35"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"113.10","1":"113.10"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"110.77","1":"110.77"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"116.30","1":"116.30"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"117.45","1":"117.45"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"117.26","1":"117.26"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"120.44","1":"120.44"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"118.40","1":"118.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"116.50","1":"116.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"114.68","1":"114.68"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"118.61","1":"118.61"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"116.42","1":"116.42"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"118.95","1":"118.95"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"118.00","1":"118.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"120.50","1":"120.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"121.03","1":"121.03"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"119.00","1":"119.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"122.67","1":"122.67"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"118.57","1":"118.57"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"121.00","1":"121.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"119.08","1":"119.08"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"117.03","1":"117.03"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"118.90","1":"118.90"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"115.00","1":"115.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"115.00","1":"115.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"118.33","1":"118.33"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"116.99","1":"116.99"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"117.00","1":"117.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"115.50","1":"115.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"117.80","1":"117.80"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"112.07","1":"112.07"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"110.55","1":"110.55"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"114.45","1":"114.45"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"118.99","1":"118.99"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"123.46","1":"123.46"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"124.70","1":"124.70"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"124.50","1":"124.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"122.00","1":"122.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"121.01","1":"121.01"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"125.00","1":"125.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"125.50","1":"125.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"122.00","1":"122.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"124.00","1":"124.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"126.61","1":"126.61"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"122.46","1":"122.46"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"123.00","1":"123.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"124.90","1":"124.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"121.00","1":"121.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"118.00","1":"118.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"117.00","1":"117.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"114.00","1":"114.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"112.00","1":"112.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"110.00","1":"110.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"110.01","1":"110.01"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"108.50","1":"108.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"110.00","1":"110.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"107.50","1":"107.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"107.50","1":"107.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"104.10","1":"104.10"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"105.10","1":"105.10"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"106.90","1":"106.90"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"110.00","1":"110.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"110.00","1":"110.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"111.00","1":"111.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"113.43","1":"113.43"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"112.20","1":"112.20"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"111.00","1":"111.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"111.00","1":"111.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"113.00","1":"113.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"112.00","1":"112.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"109.50","1":"109.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"113.99","1":"113.99"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"114.80","1":"114.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"111.00","1":"111.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"110.00","1":"110.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"109.00","1":"109.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"110.00","1":"110.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"112.90","1":"112.90"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"114.80","1":"114.80"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"115.50","1":"115.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"116.56","1":"116.56"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"119.61","1":"119.61"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"118.00","1":"118.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"114.00","1":"114.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"115.15","1":"115.15"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"114.00","1":"114.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"114.00","1":"114.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"117.00","1":"117.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"117.00","1":"117.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"114.00","1":"114.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"115.00","1":"115.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"114.10","1":"114.10"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"115.25","1":"115.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"115.00","1":"115.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"116.17","1":"116.17"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"116.00","1":"116.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"117.00","1":"117.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"118.50","1":"118.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"120.21","1":"120.21"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"119.20","1":"119.20"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"118.53","1":"118.53"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"121.61","1":"121.61"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"126.48","1":"126.48"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"128.09","1":"128.09"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"128.50","1":"128.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"130.96","1":"130.96"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"131.45","1":"131.45"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"129.41","1":"129.41"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"130.50","1":"130.50"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"130.04","1":"130.04"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"131.03","1":"131.03"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"130.83","1":"130.83"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"132.40","1":"132.40"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"137.43","1":"137.43"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"135.25","1":"135.25"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"132.35","1":"132.35"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"132.04","1":"132.04"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"133.44","1":"133.44"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"128.59","1":"128.59"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"123.00","1":"123.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"124.00","1":"124.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"124.00","1":"124.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"125.50","1":"125.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"127.93","1":"127.93"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"127.00","1":"127.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"127.00","1":"127.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"129.84","1":"129.84"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"131.00","1":"131.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"130.00","1":"130.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"130.00","1":"130.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"134.10","1":"134.10"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"134.47","1":"134.47"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"138.84","1":"138.84"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"140.00","1":"140.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"140.00","1":"140.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"144.00","1":"144.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"146.00","1":"146.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"151.73","1":"151.73"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"152.50","1":"152.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"155.83","1":"155.83"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"148.05","1":"148.05"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"140.70","1":"140.70"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"147.73","1":"147.73"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"155.11","1":"155.11"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"162.86","1":"162.86"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"171.00","1":"171.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"166.45","1":"166.45"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"167.75","1":"167.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"164.25","1":"164.25"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"159.35","1":"159.35"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"153.22","1":"153.22"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"150.00","1":"150.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"156.00","1":"156.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"156.00","1":"156.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"148.58","1":"148.58"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"141.16","1":"141.16"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"139.50","1":"139.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"137.17","1":"137.17"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"134.41","1":"134.41"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"138.77","1":"138.77"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"145.70","1":"145.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"152.98","1":"152.98"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"158.81","1":"158.81"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"156.79","1":"156.79"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"162.11","1":"162.11"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"160.55","1":"160.55"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"160.00","1":"160.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"158.19","1":"158.19"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"163.10","1":"163.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"163.00","1":"163.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"160.80","1":"160.80"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"159.62","1":"159.62"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"157.90","1":"157.90"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"161.03","1":"161.03"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"161.45","1":"161.45"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"160.05","1":"160.05"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"155.94","1":"155.94"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"155.51","1":"155.51"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"152.00","1":"152.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"150.89","1":"150.89"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"152.21","1":"152.21"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"152.00","1":"152.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"148.96","1":"148.96"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"148.00","1":"148.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"150.00","1":"150.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"147.50","1":"147.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"147.00","1":"147.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"148.38","1":"148.38"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"151.50","1":"151.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"153.05","1":"153.05"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"146.06","1":"146.06"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"145.93","1":"145.93"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"146.38","1":"146.38"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"145.39","1":"145.39"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"144.01","1":"144.01"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"144.08","1":"144.08"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"145.23","1":"145.23"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"142.50","1":"142.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"142.70","1":"142.70"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"149.37","1":"149.37"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"156.83","1":"156.83"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"156.99","1":"156.99"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"154.50","1":"154.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"152.76","1":"152.76"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"152.62","1":"152.62"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"152.00","1":"152.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"153.05","1":"153.05"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"152.51","1":"152.51"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"154.08","1":"154.08"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"155.53","1":"155.53"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"163.30","1":"163.30"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"171.46","1":"171.46"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"174.28","1":"174.28"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"176.78","1":"176.78"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"185.61","1":"185.61"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"190.06","1":"190.06"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"197.05","1":"197.05"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"194.20","1":"194.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"189.43","1":"189.43"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"192.41","1":"192.41"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"188.64","1":"188.64"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"187.00","1":"187.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"185.26","1":"185.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"194.52","1":"194.52"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"199.75","1":"199.75"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"206.20","1":"206.20"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"201.50","1":"201.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"200.21","1":"200.21"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"210.22","1":"210.22"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"212.38","1":"212.38"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"212.18","1":"212.18"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"214.98","1":"214.98"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"214.36","1":"214.36"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"211.50","1":"211.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"214.52","1":"214.52"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"214.97","1":"214.97"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"216.35","1":"216.35"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"222.09","1":"222.09"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"225.89","1":"225.89"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"223.31","1":"223.31"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"218.18","1":"218.18"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"216.00","1":"216.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"220.88","1":"220.88"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"220.92","1":"220.92"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"221.00","1":"221.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"228.76","1":"228.76"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"240.19","1":"240.19"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"248.10","1":"248.10"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"260.50","1":"260.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"273.52","1":"273.52"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"287.19","1":"287.19"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"301.54","1":"301.54"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"316.61","1":"316.61"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"315.12","1":"315.12"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"299.37","1":"299.37"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"286.80","1":"286.80"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"285.86","1":"285.86"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"283.73","1":"283.73"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"297.91","1":"297.91"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"312.80","1":"312.80"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"318.32","1":"318.32"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"319.11","1":"319.11"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"304.79","1":"304.79"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"290.63","1":"290.63"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"290.37","1":"290.37"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"290.13","1":"290.13"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"288.50","1":"288.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"284.10","1":"284.10"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"269.90","1":"269.90"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"263.36","1":"263.36"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"250.86","1":"250.86"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"242.14","1":"242.14"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"240.97","1":"240.97"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"240.80","1":"240.80"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"252.84","1":"252.84"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"240.20","1":"240.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"228.19","1":"228.19"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"237.65","1":"237.65"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"236.27","1":"236.27"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"240.88","1":"240.88"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"252.92","1":"252.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"259.96","1":"259.96"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"253.97","1":"253.97"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"246.50","1":"246.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"235.39","1":"235.39"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"230.27","1":"230.27"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"226.71","1":"226.71"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"229.92","1":"229.92"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"234.01","1":"234.01"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"222.45","1":"222.45"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"222.41","1":"222.41"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"218.51","1":"218.51"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"213.53","1":"213.53"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"211.13","1":"211.13"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"212.03","1":"212.03"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"217.86","1":"217.86"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"210.61","1":"210.61"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"206.99","1":"206.99"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"207.04","1":"207.04"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"211.07","1":"211.07"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"215.17","1":"215.17"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"212.69","1":"212.69"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"209.41","1":"209.41"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"212.20","1":"212.20"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"213.95","1":"213.95"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"219.19","1":"219.19"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"218.17","1":"218.17"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"207.27","1":"207.27"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"199.85","1":"199.85"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"194.80","1":"194.80"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"195.82","1":"195.82"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"191.87","1":"191.87"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"201.46","1":"201.46"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"198.53","1":"198.53"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"198.14","1":"198.14"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"193.15","1":"193.15"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"184.39","1":"184.39"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"185.08","1":"185.08"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"188.95","1":"188.95"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"186.30","1":"186.30"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"192.00","1":"192.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"191.04","1":"191.04"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"184.05","1":"184.05"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"182.10","1":"182.10"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"182.11","1":"182.11"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"179.40","1":"179.40"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"180.95","1":"180.95"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"189.99","1":"189.99"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"193.91","1":"193.91"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"193.50","1":"193.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"191.00","1":"191.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"200.55","1":"200.55"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"205.13","1":"205.13"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"200.22","1":"200.22"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"210.23","1":"210.23"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"220.74","1":"220.74"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"230.51","1":"230.51"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"231.86","1":"231.86"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"235.92","1":"235.92"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"241.30","1":"241.30"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"242.47","1":"242.47"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"234.15","1":"234.15"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"237.38","1":"237.38"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"240.71","1":"240.71"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"252.74","1":"252.74"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"255.13","1":"255.13"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"243.18","1":"243.18"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"242.64","1":"242.64"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"242.82","1":"242.82"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"248.54","1":"248.54"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"260.96","1":"260.96"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"274.00","1":"274.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"263.05","1":"263.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"251.24","1":"251.24"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"249.81","1":"249.81"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"244.84","1":"244.84"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"237.14","1":"237.14"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"248.99","1":"248.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"247.80","1":"247.80"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"256.17","1":"256.17"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"257.26","1":"257.26"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"253.44","1":"253.44"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"249.95","1":"249.95"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"252.12","1":"252.12"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"261.91","1":"261.91"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"258.67","1":"258.67"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"256.00","1":"256.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"253.00","1":"253.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"253.40","1":"253.40"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"255.81","1":"255.81"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"250.62","1":"250.62"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"256.22","1":"256.22"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"256.75","1":"256.75"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"253.19","1":"253.19"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"252.91","1":"252.91"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"261.08","1":"261.08"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"258.24","1":"258.24"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"260.93","1":"260.93"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"261.46","1":"261.46"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"264.75","1":"264.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"264.64","1":"264.64"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"261.22","1":"261.22"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"248.16","1":"248.16"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"245.13","1":"245.13"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"232.88","1":"232.88"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"228.58","1":"228.58"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"228.31","1":"228.31"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"216.90","1":"216.90"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"211.83","1":"211.83"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"208.00","1":"208.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"215.72","1":"215.72"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"218.64","1":"218.64"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"208.26","1":"208.26"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"213.01","1":"213.01"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"209.74","1":"209.74"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"211.21","1":"211.21"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"202.46","1":"202.46"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"195.56","1":"195.56"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"190.68","1":"190.68"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"188.47","1":"188.47"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"196.33","1":"196.33"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"200.26","1":"200.26"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"209.85","1":"209.85"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"219.33","1":"219.33"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"230.29","1":"230.29"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"241.80","1":"241.80"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"229.71","1":"229.71"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"218.23","1":"218.23"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"221.32","1":"221.32"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"232.38","1":"232.38"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"233.03","1":"233.03"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"230.28","1":"230.28"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"234.55","1":"234.55"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"233.18","1":"233.18"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"228.77","1":"228.77"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"230.49","1":"230.49"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"229.21","1":"229.21"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"230.08","1":"230.08"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"231.77","1":"231.77"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"243.35","1":"243.35"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"237.44","1":"237.44"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"229.36","1":"229.36"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"230.81","1":"230.81"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"228.43","1":"228.43"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"230.31","1":"230.31"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"230.51","1":"230.51"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"229.35","1":"229.35"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"234.17","1":"234.17"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"245.87","1":"245.87"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"240.29","1":"240.29"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"239.18","1":"239.18"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"237.70","1":"237.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"240.35","1":"240.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"237.54","1":"237.54"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"234.50","1":"234.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"233.77","1":"233.77"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"244.63","1":"244.63"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"241.52","1":"241.52"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"241.05","1":"241.05"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"233.24","1":"233.24"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"222.91","1":"222.91"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"223.53","1":"223.53"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"221.19","1":"221.19"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"223.46","1":"223.46"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"231.54","1":"231.54"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"238.88","1":"238.88"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"240.59","1":"240.59"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"252.61","1":"252.61"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"265.24","1":"265.24"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"271.33","1":"271.33"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"284.89","1":"284.89"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"299.13","1":"299.13"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"300.40","1":"300.40"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"285.38","1":"285.38"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"274.86","1":"274.86"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"288.60","1":"288.60"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"301.21","1":"301.21"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"304.86","1":"304.86"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"298.21","1":"298.21"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"292.01","1":"292.01"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"303.70","1":"303.70"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"297.47","1":"297.47"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"299.88","1":"299.88"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"297.31","1":"297.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"293.88","1":"293.88"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"289.91","1":"289.91"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"286.97","1":"286.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"301.31","1":"301.31"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"316.37","1":"316.37"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"332.18","1":"332.18"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"330.41","1":"330.41"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"314.74","1":"314.74"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"299.01","1":"299.01"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"284.06","1":"284.06"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"270.40","1":"270.40"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"271.97","1":"271.97"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"270.93","1":"270.93"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"274.79","1":"274.79"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"268.38","1":"268.38"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"264.59","1":"264.59"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"264.40","1":"264.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"272.20","1":"272.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"270.39","1":"270.39"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"273.75","1":"273.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"275.99","1":"275.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"276.93","1":"276.93"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"272.88","1":"272.88"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"266.01","1":"266.01"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"267.60","1":"267.60"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"263.69","1":"263.69"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"266.52","1":"266.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"263.26","1":"263.26"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"263.14","1":"263.14"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"265.85","1":"265.85"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"264.28","1":"264.28"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"262.67","1":"262.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"265.47","1":"265.47"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"262.54","1":"262.54"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"257.33","1":"257.33"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"245.93","1":"245.93"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"248.12","1":"248.12"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"245.68","1":"245.68"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"239.45","1":"239.45"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"234.34","1":"234.34"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"232.79","1":"232.79"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"244.42","1":"244.42"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"250.43","1":"250.43"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"241.32","1":"241.32"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"243.42","1":"243.42"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"240.18","1":"240.18"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"246.92","1":"246.92"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"245.25","1":"245.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"235.68","1":"235.68"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"233.02","1":"233.02"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"230.28","1":"230.28"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"230.80","1":"230.80"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"231.97","1":"231.97"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"235.11","1":"235.11"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"226.77","1":"226.77"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"226.75","1":"226.75"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"215.69","1":"215.69"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"208.41","1":"208.41"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"212.76","1":"212.76"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"208.87","1":"208.87"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"201.45","1":"201.45"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"201.31","1":"201.31"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"201.25","1":"201.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"199.84","1":"199.84"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"201.00","1":"201.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"199.01","1":"199.01"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"190.97","1":"190.97"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"193.24","1":"193.24"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"188.61","1":"188.61"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"191.06","1":"191.06"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"190.00","1":"190.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"190.67","1":"190.67"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"181.89","1":"181.89"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"185.00","1":"185.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"187.45","1":"187.45"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"181.07","1":"181.07"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"172.02","1":"172.02"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"164.27","1":"164.27"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"156.06","1":"156.06"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"162.00","1":"162.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"158.02","1":"158.02"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"165.92","1":"165.92"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"174.21","1":"174.21"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"182.92","1":"182.92"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"192.06","1":"192.06"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"199.00","1":"199.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"202.61","1":"202.61"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"201.57","1":"201.57"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"195.00","1":"195.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"190.11","1":"190.11"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"190.00","1":"190.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"193.03","1":"193.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"190.71","1":"190.71"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"192.00","1":"192.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"185.10","1":"185.10"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"176.62","1":"176.62"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"176.03","1":"176.03"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"178.00","1":"178.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"173.86","1":"173.86"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"171.29","1":"171.29"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"169.41","1":"169.41"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"166.25","1":"166.25"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"167.82","1":"167.82"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"161.32","1":"161.32"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"158.85","1":"158.85"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"159.70","1":"159.70"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"160.08","1":"160.08"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"157.71","1":"157.71"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"160.00","1":"160.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"160.00","1":"160.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"168.00","1":"168.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"165.22","1":"165.22"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"163.76","1":"163.76"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"162.43","1":"162.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"158.03","1":"158.03"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"155.12","1":"155.12"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"156.00","1":"156.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"154.89","1":"154.89"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"162.62","1":"162.62"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"159.46","1":"159.46"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"161.23","1":"161.23"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"169.29","1":"169.29"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"167.40","1":"167.40"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"163.92","1":"163.92"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"169.50","1":"169.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"171.64","1":"171.64"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"180.22","1":"180.22"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"172.16","1":"172.16"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"170.27","1":"170.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"171.72","1":"171.72"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"173.85","1":"173.85"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"170.85","1":"170.85"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"169.23","1":"169.23"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"168.50","1":"168.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"169.96","1":"169.96"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"167.61","1":"167.61"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"165.00","1":"165.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"164.34","1":"164.34"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"163.51","1":"163.51"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"162.74","1":"162.74"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"159.98","1":"159.98"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"163.28","1":"163.28"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"164.76","1":"164.76"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"161.72","1":"161.72"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"162.80","1":"162.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"164.84","1":"164.84"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"165.50","1":"165.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"166.01","1":"166.01"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"165.30","1":"165.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"169.63","1":"169.63"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"166.09","1":"166.09"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"167.82","1":"167.82"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"167.87","1":"167.87"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"167.29","1":"167.29"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"167.05","1":"167.05"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"166.73","1":"166.73"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"165.33","1":"165.33"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"165.03","1":"165.03"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"160.41","1":"160.41"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"161.85","1":"161.85"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"158.75","1":"158.75"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"156.98","1":"156.98"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"153.29","1":"153.29"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"152.94","1":"152.94"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"153.21","1":"153.21"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"156.92","1":"156.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"156.52","1":"156.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"158.82","1":"158.82"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"157.63","1":"157.63"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"158.00","1":"158.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"160.79","1":"160.79"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"163.25","1":"163.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"162.85","1":"162.85"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"160.98","1":"160.98"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"159.15","1":"159.15"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"159.23","1":"159.23"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"155.15","1":"155.15"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"147.40","1":"147.40"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"149.89","1":"149.89"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"142.40","1":"142.40"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"142.17","1":"142.17"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"144.24","1":"144.24"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"144.99","1":"144.99"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"139.18","1":"139.18"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"140.00","1":"140.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"139.38","1":"139.38"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"135.17","1":"135.17"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"132.00","1":"132.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"130.75","1":"130.75"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"130.55","1":"130.55"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"137.07","1":"137.07"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"134.50","1":"134.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"132.60","1":"132.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"131.87","1":"131.87"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"131.25","1":"131.25"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"130.30","1":"130.30"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"127.95","1":"127.95"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"127.85","1":"127.85"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"127.85","1":"127.85"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"127.23","1":"127.23"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"125.23","1":"125.23"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"118.97","1":"118.97"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"116.59","1":"116.59"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"122.41","1":"122.41"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"121.08","1":"121.08"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"122.60","1":"122.60"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"121.00","1":"121.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"119.02","1":"119.02"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"124.97","1":"124.97"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"131.21","1":"131.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"137.77","1":"137.77"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"144.65","1":"144.65"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"141.20","1":"141.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"141.00","1":"141.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"148.05","1":"148.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"144.99","1":"144.99"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"140.02","1":"140.02"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"141.29","1":"141.29"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"137.86","1":"137.86"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"139.55","1":"139.55"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"137.73","1":"137.73"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"138.09","1":"138.09"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"136.67","1":"136.67"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"136.38","1":"136.38"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"137.00","1":"137.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"137.13","1":"137.13"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"143.98","1":"143.98"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"145.55","1":"145.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"140.22","1":"140.22"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"141.10","1":"141.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"142.99","1":"142.99"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"144.00","1":"144.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"141.88","1":"141.88"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"139.01","1":"139.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"139.05","1":"139.05"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"143.10","1":"143.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"144.05","1":"144.05"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"144.02","1":"144.02"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"142.90","1":"142.90"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"139.85","1":"139.85"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"135.01","1":"135.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"134.00","1":"134.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"127.48","1":"127.48"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"133.85","1":"133.85"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"134.83","1":"134.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"134.83","1":"134.83"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"131.50","1":"131.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"137.62","1":"137.62"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"139.87","1":"139.87"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"139.25","1":"139.25"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"137.79","1":"137.79"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"134.04","1":"134.04"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"133.20","1":"133.20"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"133.00","1":"133.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"134.44","1":"134.44"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"133.80","1":"133.80"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"131.00","1":"131.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"132.00","1":"132.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"132.50","1":"132.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"131.06","1":"131.06"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"133.85","1":"133.85"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"133.85","1":"133.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"138.67","1":"138.67"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"135.79","1":"135.79"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"135.96","1":"135.96"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"134.86","1":"134.86"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"133.39","1":"133.39"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"132.50","1":"132.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"130.09","1":"130.09"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"131.00","1":"131.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"129.05","1":"129.05"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"125.90","1":"125.90"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"124.00","1":"124.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"125.10","1":"125.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"123.50","1":"123.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"127.33","1":"127.33"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"127.75","1":"127.75"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"127.00","1":"127.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"128.94","1":"128.94"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"127.50","1":"127.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"128.00","1":"128.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"127.50","1":"127.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"125.55","1":"125.55"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"126.50","1":"126.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"128.70","1":"128.70"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"128.40","1":"128.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"125.22","1":"125.22"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"125.50","1":"125.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"122.57","1":"122.57"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"124.00","1":"124.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"121.68","1":"121.68"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"119.00","1":"119.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"113.10","1":"113.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"110.42","1":"110.42"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"110.42","1":"110.42"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"110.42","1":"110.42"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"110.42","1":"110.42"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"112.10","1":"112.10"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"111.00","1":"111.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"117.60","1":"117.60"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"123.48","1":"123.48"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"126.30","1":"126.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"125.00","1":"125.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"123.20","1":"123.20"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"121.50","1":"121.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"121.50","1":"121.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"119.78","1":"119.78"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"119.73","1":"119.73"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"124.08","1":"124.08"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"123.01","1":"123.01"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"120.44","1":"120.44"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"122.00","1":"122.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"122.70","1":"122.70"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"122.00","1":"122.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"119.27","1":"119.27"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"120.00","1":"120.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"123.78","1":"123.78"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"123.99","1":"123.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"124.00","1":"124.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"122.07","1":"122.07"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"122.10","1":"122.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"122.11","1":"122.11"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"119.47","1":"119.47"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"123.00","1":"123.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"120.73","1":"120.73"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"120.53","1":"120.53"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"122.00","1":"122.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"122.00","1":"122.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"125.94","1":"125.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"124.50","1":"124.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"122.01","1":"122.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"125.69","1":"125.69"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"125.55","1":"125.55"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"127.55","1":"127.55"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"131.97","1":"131.97"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"132.02","1":"132.02"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"129.15","1":"129.15"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"129.98","1":"129.98"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"133.00","1":"133.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"132.00","1":"132.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"136.60","1":"136.60"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"137.00","1":"137.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"135.04","1":"135.04"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"134.08","1":"134.08"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"133.57","1":"133.57"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"131.64","1":"131.64"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"131.00","1":"131.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"133.08","1":"133.08"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"131.34","1":"131.34"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"135.49","1":"135.49"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"133.28","1":"133.28"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"137.29","1":"137.29"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"139.00","1":"139.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"142.38","1":"142.38"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"144.41","1":"144.41"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"140.28","1":"140.28"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"139.55","1":"139.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"138.23","1":"138.23"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"135.82","1":"135.82"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"135.53","1":"135.53"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"135.62","1":"135.62"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"137.19","1":"137.19"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"139.88","1":"139.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"135.41","1":"135.41"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"137.00","1":"137.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"132.78","1":"132.78"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"133.50","1":"133.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"129.66","1":"129.66"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"125.74","1":"125.74"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"120.82","1":"120.82"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"124.99","1":"124.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"128.59","1":"128.59"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"128.50","1":"128.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"130.01","1":"130.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"131.92","1":"131.92"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"130.60","1":"130.60"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"130.50","1":"130.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"136.48","1":"136.48"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"137.94","1":"137.94"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"137.21","1":"137.21"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"136.00","1":"136.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"136.46","1":"136.46"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"140.07","1":"140.07"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"139.83","1":"139.83"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"139.50","1":"139.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"146.47","1":"146.47"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"149.45","1":"149.45"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"146.56","1":"146.56"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"152.12","1":"152.12"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"149.23","1":"149.23"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"146.00","1":"146.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"149.06","1":"149.06"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"147.00","1":"147.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"149.13","1":"149.13"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"148.80","1":"148.80"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"145.53","1":"145.53"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"146.86","1":"146.86"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"148.16","1":"148.16"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"145.90","1":"145.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"148.00","1":"148.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"146.00","1":"146.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"143.00","1":"143.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"144.51","1":"144.51"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"140.46","1":"140.46"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"140.54","1":"140.54"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"143.49","1":"143.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"142.00","1":"142.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"140.15","1":"140.15"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"147.15","1":"147.15"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"147.86","1":"147.86"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"143.72","1":"143.72"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"146.41","1":"146.41"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"139.47","1":"139.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"142.99","1":"142.99"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"145.70","1":"145.70"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"142.35","1":"142.35"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"142.87","1":"142.87"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"147.27","1":"147.27"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"146.82","1":"146.82"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"146.66","1":"146.66"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"148.90","1":"148.90"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"144.12","1":"144.12"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"149.63","1":"149.63"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"146.02","1":"146.02"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"153.32","1":"153.32"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"157.62","1":"157.62"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"165.50","1":"165.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"164.96","1":"164.96"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"172.68","1":"172.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"173.11","1":"173.11"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"172.66","1":"172.66"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"176.55","1":"176.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"175.54","1":"175.54"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"173.95","1":"173.95"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"182.58","1":"182.58"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"182.93","1":"182.93"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"181.14","1":"181.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"178.21","1":"178.21"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"173.72","1":"173.72"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"175.55","1":"175.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"175.81","1":"175.81"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"175.10","1":"175.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"173.81","1":"173.81"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"172.99","1":"172.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"172.35","1":"172.35"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"164.98","1":"164.98"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"173.22","1":"173.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"181.88","1":"181.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"190.97","1":"190.97"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"201.50","1":"201.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"211.57","1":"211.57"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"222.14","1":"222.14"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"221.98","1":"221.98"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"221.47","1":"221.47"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"232.54","1":"232.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"244.16","1":"244.16"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"251.93","1":"251.93"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"247.42","1":"247.42"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"238.18","1":"238.18"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"232.03","1":"232.03"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"234.36","1":"234.36"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"235.65","1":"235.65"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"247.43","1":"247.43"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"259.80","1":"259.80"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"272.79","1":"272.79"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"283.37","1":"283.37"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"295.36","1":"295.36"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"281.65","1":"281.65"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"269.18","1":"269.18"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"267.42","1":"267.42"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"268.74","1":"268.74"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"269.85","1":"269.85"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"271.60","1":"271.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"268.08","1":"268.08"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"270.50","1":"270.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"271.96","1":"271.96"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"268.48","1":"268.48"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"263.00","1":"263.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"271.05","1":"271.05"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"265.32","1":"265.32"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"259.53","1":"259.53"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"255.87","1":"255.87"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"254.28","1":"254.28"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"254.60","1":"254.60"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"249.52","1":"249.52"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"250.00","1":"250.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"248.15","1":"248.15"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"247.83","1":"247.83"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"260.22","1":"260.22"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"270.94","1":"270.94"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"271.42","1":"271.42"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"281.09","1":"281.09"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"285.05","1":"285.05"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"279.16","1":"279.16"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"289.08","1":"289.08"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"292.75","1":"292.75"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"299.08","1":"299.08"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"310.50","1":"310.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"302.81","1":"302.81"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"297.42","1":"297.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"291.33","1":"291.33"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"283.93","1":"283.93"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"297.71","1":"297.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"312.59","1":"312.59"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"314.89","1":"314.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"323.62","1":"323.62"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"311.76","1":"311.76"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"309.95","1":"309.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"303.38","1":"303.38"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"291.50","1":"291.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"276.93","1":"276.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"263.79","1":"263.79"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"266.53","1":"266.53"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"258.04","1":"258.04"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"254.10","1":"254.10"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"250.00","1":"250.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"254.88","1":"254.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"253.42","1":"253.42"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"244.19","1":"244.19"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"246.78","1":"246.78"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"243.67","1":"243.67"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"238.60","1":"238.60"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"236.01","1":"236.01"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"240.94","1":"240.94"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"238.51","1":"238.51"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"236.50","1":"236.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"236.75","1":"236.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"248.58","1":"248.58"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"247.16","1":"247.16"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"242.50","1":"242.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"238.42","1":"238.42"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"226.92","1":"226.92"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"231.00","1":"231.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"229.83","1":"229.83"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"222.57","1":"222.57"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"215.84","1":"215.84"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"211.80","1":"211.80"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"215.00","1":"215.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"219.99","1":"219.99"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"217.00","1":"217.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"218.00","1":"218.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"214.13","1":"214.13"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"218.00","1":"218.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"215.00","1":"215.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"220.00","1":"220.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"220.05","1":"220.05"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"227.75","1":"227.75"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"239.13","1":"239.13"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"245.20","1":"245.20"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"241.01","1":"241.01"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"246.00","1":"246.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"239.52","1":"239.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"239.00","1":"239.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"233.29","1":"233.29"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"230.33","1":"230.33"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"228.12","1":"228.12"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"224.98","1":"224.98"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"233.04","1":"233.04"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"229.00","1":"229.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"227.35","1":"227.35"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"231.14","1":"231.14"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"221.62","1":"221.62"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"219.96","1":"219.96"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"215.67","1":"215.67"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"217.25","1":"217.25"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"218.00","1":"218.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"215.42","1":"215.42"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"217.33","1":"217.33"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"226.10","1":"226.10"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"222.25","1":"222.25"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"221.66","1":"221.66"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"225.92","1":"225.92"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"237.21","1":"237.21"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"236.17","1":"236.17"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"233.00","1":"233.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"235.95","1":"235.95"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"240.83","1":"240.83"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"248.72","1":"248.72"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"243.16","1":"243.16"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"240.00","1":"240.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"243.99","1":"243.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"238.78","1":"238.78"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"239.45","1":"239.45"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"248.26","1":"248.26"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"254.71","1":"254.71"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"257.00","1":"257.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"250.53","1":"250.53"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"245.82","1":"245.82"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"251.24","1":"251.24"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"252.00","1":"252.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"250.00","1":"250.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"245.25","1":"245.25"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"243.40","1":"243.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"244.20","1":"244.20"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"242.25","1":"242.25"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"237.59","1":"237.59"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"237.60","1":"237.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"233.75","1":"233.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"236.75","1":"236.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"242.00","1":"242.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"238.50","1":"238.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"227.67","1":"227.67"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"220.94","1":"220.94"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"217.00","1":"217.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"216.61","1":"216.61"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"216.25","1":"216.25"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"212.56","1":"212.56"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"200.45","1":"200.45"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"200.29","1":"200.29"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"200.00","1":"200.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"203.19","1":"203.19"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"193.04","1":"193.04"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"193.04","1":"193.04"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"184.07","1":"184.07"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"184.07","1":"184.07"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"193.27","1":"193.27"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"193.00","1":"193.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"189.00","1":"189.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"192.50","1":"192.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"194.61","1":"194.61"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"198.27","1":"198.27"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"194.88","1":"194.88"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"203.95","1":"203.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"214.14","1":"214.14"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"224.84","1":"224.84"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"228.26","1":"228.26"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"223.39","1":"223.39"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"215.33","1":"215.33"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"212.17","1":"212.17"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"210.10","1":"210.10"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"220.10","1":"220.10"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"211.00","1":"211.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"213.50","1":"213.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"208.17","1":"208.17"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"214.83","1":"214.83"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"205.00","1":"205.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"205.45","1":"205.45"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"215.70","1":"215.70"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"220.00","1":"220.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"216.99","1":"216.99"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"207.45","1":"207.45"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"205.00","1":"205.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"214.59","1":"214.59"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"220.00","1":"220.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"213.00","1":"213.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"210.00","1":"210.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"210.00","1":"210.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"217.99","1":"217.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"222.50","1":"222.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"214.76","1":"214.76"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"219.00","1":"219.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"217.00","1":"217.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"211.01","1":"211.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"213.10","1":"213.10"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"213.10","1":"213.10"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"211.01","1":"211.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"216.00","1":"216.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"212.31","1":"212.31"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"203.00","1":"203.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"203.00","1":"203.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"197.05","1":"197.05"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"192.05","1":"192.05"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"201.65","1":"201.65"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"202.85","1":"202.85"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"202.00","1":"202.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"199.25","1":"199.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"203.90","1":"203.90"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"201.00","1":"201.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"197.00","1":"197.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"197.00","1":"197.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"198.00","1":"198.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"193.53","1":"193.53"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"185.23","1":"185.23"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"182.50","1":"182.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"182.00","1":"182.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"183.63","1":"183.63"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"191.00","1":"191.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"200.55","1":"200.55"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"192.55","1":"192.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"191.13","1":"191.13"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"192.00","1":"192.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"194.00","1":"194.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"196.78","1":"196.78"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"186.26","1":"186.26"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"186.26","1":"186.26"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"194.90","1":"194.90"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"199.92","1":"199.92"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"189.93","1":"189.93"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"191.00","1":"191.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"190.00","1":"190.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"188.00","1":"188.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"184.00","1":"184.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"180.00","1":"180.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"189.00","1":"189.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"198.45","1":"198.45"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"208.37","1":"208.37"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"207.67","1":"207.67"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"207.67","1":"207.67"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"209.06","1":"209.06"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"208.57","1":"208.57"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"211.00","1":"211.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"211.50","1":"211.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"217.90","1":"217.90"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"223.00","1":"223.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"223.95","1":"223.95"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"221.94","1":"221.94"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"222.00","1":"222.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"219.00","1":"219.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"214.00","1":"214.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"224.70","1":"224.70"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"224.82","1":"224.82"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"229.95","1":"229.95"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"229.70","1":"229.70"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"222.00","1":"222.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"226.01","1":"226.01"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"225.00","1":"225.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"224.60","1":"224.60"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"224.38","1":"224.38"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"219.33","1":"219.33"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"222.56","1":"222.56"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"225.62","1":"225.62"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"225.00","1":"225.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"219.03","1":"219.03"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"222.00","1":"222.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"223.75","1":"223.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"223.48","1":"223.48"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"222.13","1":"222.13"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"219.33","1":"219.33"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"215.47","1":"215.47"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"215.51","1":"215.51"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"221.00","1":"221.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"220.08","1":"220.08"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"227.96","1":"227.96"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"231.00","1":"231.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"234.66","1":"234.66"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"230.25","1":"230.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"228.35","1":"228.35"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"226.08","1":"226.08"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"226.00","1":"226.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"225.01","1":"225.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"225.00","1":"225.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"227.72","1":"227.72"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"228.00","1":"228.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"227.99","1":"227.99"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"225.95","1":"225.95"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"225.00","1":"225.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"234.00","1":"234.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"229.50","1":"229.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"229.50","1":"229.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"231.96","1":"231.96"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"232.25","1":"232.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"236.53","1":"236.53"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"237.00","1":"237.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"238.38","1":"238.38"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"240.23","1":"240.23"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"242.00","1":"242.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"242.21","1":"242.21"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"241.10","1":"241.10"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"237.78","1":"237.78"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"240.75","1":"240.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"245.00","1":"245.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"255.00","1":"255.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"255.65","1":"255.65"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"254.55","1":"254.55"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"250.95","1":"250.95"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"252.00","1":"252.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"255.00","1":"255.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"251.47","1":"251.47"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"249.59","1":"249.59"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"249.50","1":"249.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"248.00","1":"248.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"241.00","1":"241.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"242.01","1":"242.01"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"248.37","1":"248.37"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"249.80","1":"249.80"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"251.90","1":"251.90"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"250.22","1":"250.22"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"249.31","1":"249.31"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"251.00","1":"251.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"248.00","1":"248.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"243.40","1":"243.40"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"241.00","1":"241.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"237.50","1":"237.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"237.75","1":"237.75"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"235.00","1":"235.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"232.25","1":"232.25"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"220.64","1":"220.64"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"220.31","1":"220.31"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"224.00","1":"224.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"226.51","1":"226.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"226.00","1":"226.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"224.00","1":"224.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"223.75","1":"223.75"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"226.90","1":"226.90"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"223.00","1":"223.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"223.00","1":"223.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"234.15","1":"234.15"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"241.82","1":"241.82"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"245.10","1":"245.10"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"245.08","1":"245.08"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"244.40","1":"244.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"242.05","1":"242.05"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"241.01","1":"241.01"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"251.45","1":"251.45"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"245.17","1":"245.17"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"245.00","1":"245.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"245.01","1":"245.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"250.01","1":"250.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"244.05","1":"244.05"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"249.99","1":"249.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"252.00","1":"252.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"252.00","1":"252.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"252.00","1":"252.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"239.67","1":"239.67"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"243.98","1":"243.98"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"246.00","1":"246.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"245.90","1":"245.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"248.36","1":"248.36"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"247.00","1":"247.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"251.43","1":"251.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"246.00","1":"246.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"248.17","1":"248.17"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"242.84","1":"242.84"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"254.98","1":"254.98"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"262.05","1":"262.05"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"259.00","1":"259.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"261.55","1":"261.55"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"260.85","1":"260.85"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"265.00","1":"265.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"265.05","1":"265.05"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"265.00","1":"265.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"268.50","1":"268.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"270.01","1":"270.01"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"265.30","1":"265.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"269.00","1":"269.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"271.00","1":"271.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"274.00","1":"274.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"272.34","1":"272.34"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"277.75","1":"277.75"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"271.50","1":"271.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"268.01","1":"268.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"264.50","1":"264.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"277.72","1":"277.72"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"274.48","1":"274.48"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"278.00","1":"278.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"273.43","1":"273.43"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"270.09","1":"270.09"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"268.00","1":"268.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"266.00","1":"266.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"262.00","1":"262.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"263.00","1":"263.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"254.48","1":"254.48"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"255.00","1":"255.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"260.00","1":"260.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"269.00","1":"269.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"256.33","1":"256.33"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"264.90","1":"264.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"265.00","1":"265.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"269.00","1":"269.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"268.50","1":"268.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"261.19","1":"261.19"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"268.00","1":"268.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"280.05","1":"280.05"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"281.39","1":"281.39"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"282.16","1":"282.16"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"280.00","1":"280.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"282.45","1":"282.45"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"295.95","1":"295.95"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"307.85","1":"307.85"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"307.83","1":"307.83"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"303.88","1":"303.88"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"305.32","1":"305.32"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"300.26","1":"300.26"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"307.30","1":"307.30"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"306.00","1":"306.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"302.50","1":"302.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"299.90","1":"299.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"295.00","1":"295.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"291.94","1":"291.94"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"288.72","1":"288.72"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"296.29","1":"296.29"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"296.29","1":"296.29"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"297.01","1":"297.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"295.90","1":"295.90"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"293.90","1":"293.90"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"294.95","1":"294.95"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"295.00","1":"295.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"289.00","1":"289.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"278.95","1":"278.95"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"267.50","1":"267.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"279.99","1":"279.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"280.00","1":"280.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"275.00","1":"275.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"288.00","1":"288.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"280.00","1":"280.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"275.00","1":"275.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"275.00","1":"275.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"268.13","1":"268.13"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"254.75","1":"254.75"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"255.00","1":"255.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"249.89","1":"249.89"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"254.56","1":"254.56"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"252.00","1":"252.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"252.00","1":"252.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"250.01","1":"250.01"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"256.32","1":"256.32"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"252.00","1":"252.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"250.01","1":"250.01"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"261.00","1":"261.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"256.34","1":"256.34"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"258.53","1":"258.53"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"260.85","1":"260.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"260.15","1":"260.15"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"261.18","1":"261.18"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"260.75","1":"260.75"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"255.63","1":"255.63"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"259.40","1":"259.40"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"259.00","1":"259.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"259.00","1":"259.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"252.00","1":"252.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"252.00","1":"252.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"253.10","1":"253.10"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"263.16","1":"263.16"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"255.83","1":"255.83"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"248.58","1":"248.58"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"236.80","1":"236.80"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"244.97","1":"244.97"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"247.48","1":"247.48"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"239.00","1":"239.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"239.26","1":"239.26"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"240.00","1":"240.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"235.00","1":"235.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"239.64","1":"239.64"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"243.92","1":"243.92"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"238.93","1":"238.93"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"227.45","1":"227.45"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"220.83","1":"220.83"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"230.90","1":"230.90"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"239.50","1":"239.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"230.00","1":"230.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"219.25","1":"219.25"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"209.00","1":"209.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"202.15","1":"202.15"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"198.05","1":"198.05"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"188.58","1":"188.58"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"184.49","1":"184.49"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"178.95","1":"178.95"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"179.99","1":"179.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"185.83","1":"185.83"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"184.61","1":"184.61"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"188.99","1":"188.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"188.99","1":"188.99"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"179.78","1":"179.78"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"186.48","1":"186.48"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"177.18","1":"177.18"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"168.35","1":"168.35"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"160.00","1":"160.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"157.80","1":"157.80"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"162.30","1":"162.30"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"164.63","1":"164.63"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"168.98","1":"168.98"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"160.55","1":"160.55"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"158.19","1":"158.19"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"157.41","1":"157.41"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"153.05","1":"153.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"149.52","1":"149.52"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"148.96","1":"148.96"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"148.88","1":"148.88"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"151.95","1":"151.95"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"150.01","1":"150.01"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"149.65","1":"149.65"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"148.46","1":"148.46"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"144.00","1":"144.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"145.94","1":"145.94"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"145.86","1":"145.86"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"149.65","1":"149.65"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"143.99","1":"143.99"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"139.99","1":"139.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"138.34","1":"138.34"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"144.99","1":"144.99"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"149.19","1":"149.19"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"145.94","1":"145.94"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"145.94","1":"145.94"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"143.99","1":"143.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"145.00","1":"145.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"142.72","1":"142.72"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"139.99","1":"139.99"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"137.99","1":"137.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"139.00","1":"139.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"132.99","1":"132.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"129.55","1":"129.55"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"134.86","1":"134.86"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"137.02","1":"137.02"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"134.55","1":"134.55"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"131.10","1":"131.10"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"130.91","1":"130.91"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"130.00","1":"130.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"129.00","1":"129.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"129.50","1":"129.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"126.00","1":"126.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"126.00","1":"126.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"128.99","1":"128.99"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"123.37","1":"123.37"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"129.53","1":"129.53"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"136.00","1":"136.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"140.83","1":"140.83"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"138.00","1":"138.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"131.10","1":"131.10"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"126.00","1":"126.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"126.00","1":"126.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"122.54","1":"122.54"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"116.48","1":"116.48"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"119.00","1":"119.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"119.45","1":"119.45"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"119.45","1":"119.45"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"123.32","1":"123.32"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"123.32","1":"123.32"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"128.30","1":"128.30"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"129.50","1":"129.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"135.05","1":"135.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"138.11","1":"138.11"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"135.90","1":"135.90"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"132.73","1":"132.73"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"127.98","1":"127.98"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"131.69","1":"131.69"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"131.64","1":"131.64"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"132.00","1":"132.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"133.39","1":"133.39"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"130.94","1":"130.94"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"132.99","1":"132.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"130.00","1":"130.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"130.88","1":"130.88"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"133.91","1":"133.91"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"136.87","1":"136.87"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"143.71","1":"143.71"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"150.89","1":"150.89"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"150.11","1":"150.11"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"148.75","1":"148.75"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"152.89","1":"152.89"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"151.00","1":"151.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"151.00","1":"151.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"153.33","1":"153.33"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"149.99","1":"149.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"149.90","1":"149.90"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"147.48","1":"147.48"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"148.69","1":"148.69"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"150.45","1":"150.45"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"149.75","1":"149.75"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"150.00","1":"150.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"151.80","1":"151.80"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"155.61","1":"155.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"159.99","1":"159.99"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"161.11","1":"161.11"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"159.67","1":"159.67"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"159.75","1":"159.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"161.99","1":"161.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"160.00","1":"160.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"162.65","1":"162.65"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"162.82","1":"162.82"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"160.54","1":"160.54"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"163.56","1":"163.56"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"168.00","1":"168.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"176.40","1":"176.40"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"181.83","1":"181.83"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"179.50","1":"179.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"173.96","1":"173.96"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"182.65","1":"182.65"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"184.50","1":"184.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"177.00","1":"177.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"174.12","1":"174.12"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"182.80","1":"182.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"187.21","1":"187.21"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"188.05","1":"188.05"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"189.95","1":"189.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"187.83","1":"187.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"187.83","1":"187.83"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"180.95","1":"180.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"180.76","1":"180.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"180.90","1":"180.90"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"180.00","1":"180.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"184.00","1":"184.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"178.00","1":"178.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"186.00","1":"186.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"180.20","1":"180.20"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"177.00","1":"177.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"182.00","1":"182.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"181.69","1":"181.69"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"181.00","1":"181.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"189.30","1":"189.30"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"191.99","1":"191.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"188.93","1":"188.93"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"187.99","1":"187.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"179.51","1":"179.51"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"188.48","1":"188.48"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"197.90","1":"197.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"200.23","1":"200.23"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"203.99","1":"203.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"197.98","1":"197.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"199.80","1":"199.80"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"201.01","1":"201.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"210.29","1":"210.29"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"210.16","1":"210.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"206.60","1":"206.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"208.91","1":"208.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"212.43","1":"212.43"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"216.26","1":"216.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"217.44","1":"217.44"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"221.67","1":"221.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"233.86","1":"233.86"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"246.72","1":"246.72"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"243.52","1":"243.52"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"240.45","1":"240.45"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"238.18","1":"238.18"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"232.82","1":"232.82"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"232.27","1":"232.27"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"236.00","1":"236.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"240.00","1":"240.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"240.00","1":"240.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"231.67","1":"231.67"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"233.17","1":"233.17"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"236.68","1":"236.68"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"233.62","1":"233.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"227.54","1":"227.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"227.85","1":"227.85"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"228.25","1":"228.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"220.40","1":"220.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"220.81","1":"220.81"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"234.33","1":"234.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"237.00","1":"237.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"238.31","1":"238.31"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"235.00","1":"235.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"234.27","1":"234.27"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"234.99","1":"234.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"230.00","1":"230.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"229.31","1":"229.31"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"222.73","1":"222.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"216.12","1":"216.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"195.08","1":"195.08"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"184.24","1":"184.24"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"184.24","1":"184.24"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"170.43","1":"170.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"164.86","1":"164.86"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"167.30","1":"167.30"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"159.67","1":"159.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"151.09","1":"151.09"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"152.63","1":"152.63"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"152.71","1":"152.71"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"150.90","1":"150.90"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"140.00","1":"140.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"137.04","1":"137.04"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"139.99","1":"139.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"145.50","1":"145.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"147.76","1":"147.76"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"143.77","1":"143.77"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"149.83","1":"149.83"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"150.70","1":"150.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"153.59","1":"153.59"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"164.05","1":"164.05"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"169.90","1":"169.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"157.44","1":"157.44"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"152.06","1":"152.06"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"149.26","1":"149.26"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"148.00","1":"148.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"144.82","1":"144.82"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"153.06","1":"153.06"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"152.25","1":"152.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"154.92","1":"154.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"159.20","1":"159.20"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"160.32","1":"160.32"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"160.00","1":"160.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"160.00","1":"160.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.00","1":"155.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"155.00","1":"155.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"154.00","1":"154.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"156.00","1":"156.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"151.01","1":"151.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"150.00","1":"150.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"153.00","1":"153.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"159.99","1":"159.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"159.99","1":"159.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"169.49","1":"169.49"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"165.99","1":"165.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"158.31","1":"158.31"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"158.45","1":"158.45"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"166.45","1":"166.45"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"167.38","1":"167.38"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"171.82","1":"171.82"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"176.55","1":"176.55"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"161.59","1":"161.59"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"157.17","1":"157.17"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"158.31","1":"158.31"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"155.00","1":"155.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"158.33","1":"158.33"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"161.08","1":"161.08"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"157.90","1":"157.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"160.39","1":"160.39"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"159.51","1":"159.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"164.88","1":"164.88"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"166.14","1":"166.14"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"167.72","1":"167.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"167.21","1":"167.21"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"166.00","1":"166.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.81","1":"165.81"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"171.00","1":"171.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"168.30","1":"168.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"185.97","1":"185.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"186.69","1":"186.69"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"188.50","1":"188.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"202.61","1":"202.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"199.09","1":"199.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"195.97","1":"195.97"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"201.51","1":"201.51"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"209.85","1":"209.85"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"215.01","1":"215.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"218.03","1":"218.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"220.50","1":"220.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"224.84","1":"224.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"223.98","1":"223.98"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"221.94","1":"221.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"220.01","1":"220.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"210.00","1":"210.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"210.00","1":"210.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"221.07","1":"221.07"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"218.09","1":"218.09"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"222.25","1":"222.25"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"225.14","1":"225.14"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"224.55","1":"224.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"223.33","1":"223.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"223.36","1":"223.36"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"222.00","1":"222.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"224.16","1":"224.16"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"216.01","1":"216.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"225.46","1":"225.46"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"223.50","1":"223.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"229.00","1":"229.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"226.00","1":"226.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"215.83","1":"215.83"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"204.38","1":"204.38"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"201.20","1":"201.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"198.57","1":"198.57"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"193.87","1":"193.87"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"188.78","1":"188.78"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"184.00","1":"184.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"175.96","1":"175.96"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"182.95","1":"182.95"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"190.21","1":"190.21"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"199.92","1":"199.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"195.67","1":"195.67"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"196.99","1":"196.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.87","1":"192.87"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"190.01","1":"190.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"204.26","1":"204.26"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"199.67","1":"199.67"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"208.16","1":"208.16"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"201.00","1":"201.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"198.00","1":"198.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"197.00","1":"197.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"194.26","1":"194.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"194.26","1":"194.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"181.51","1":"181.51"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"189.72","1":"189.72"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"188.50","1":"188.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"187.91","1":"187.91"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"186.26","1":"186.26"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"181.75","1":"181.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"179.00","1":"179.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"180.02","1":"180.02"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"176.00","1":"176.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"185.63","1":"185.63"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"185.25","1":"185.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"185.90","1":"185.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"198.88","1":"198.88"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.26","1":"193.26"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.39","1":"190.39"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"187.61","1":"187.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"188.41","1":"188.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"190.74","1":"190.74"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"190.60","1":"190.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"192.22","1":"192.22"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"191.96","1":"191.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"193.83","1":"193.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"197.00","1":"197.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"193.28","1":"193.28"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"198.00","1":"198.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"198.00","1":"198.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"197.50","1":"197.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"208.55","1":"208.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"224.19","1":"224.19"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"233.78","1":"233.78"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"236.11","1":"236.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"234.29","1":"234.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"229.81","1":"229.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"224.45","1":"224.45"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"222.94","1":"222.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"224.40","1":"224.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"221.51","1":"221.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"223.01","1":"223.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"221.16","1":"221.16"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"226.00","1":"226.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"226.35","1":"226.35"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"228.80","1":"228.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"227.99","1":"227.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"225.11","1":"225.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"225.07","1":"225.07"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"229.89","1":"229.89"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"232.50","1":"232.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"228.25","1":"228.25"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"230.01","1":"230.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"226.14","1":"226.14"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"226.67","1":"226.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"229.00","1":"229.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"235.12","1":"235.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"233.80","1":"233.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"247.20","1":"247.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"240.74","1":"240.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"242.90","1":"242.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"252.90","1":"252.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"249.50","1":"249.50"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"245.22","1":"245.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"240.25","1":"240.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"244.00","1":"244.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"250.00","1":"250.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"254.00","1":"254.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"245.11","1":"245.11"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"242.05","1":"242.05"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"247.00","1":"247.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"241.00","1":"241.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"239.50","1":"239.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"234.90","1":"234.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"240.00","1":"240.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"242.50","1":"242.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"240.40","1":"240.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"231.00","1":"231.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"228.80","1":"228.80"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"224.32","1":"224.32"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"224.45","1":"224.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"213.10","1":"213.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"213.10","1":"213.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"225.01","1":"225.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"239.97","1":"239.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"243.00","1":"243.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"232.50","1":"232.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"241.97","1":"241.97"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"244.53","1":"244.53"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"246.93","1":"246.93"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"242.67","1":"242.67"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"240.15","1":"240.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"241.00","1":"241.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"259.07","1":"259.07"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"267.08","1":"267.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"263.97","1":"263.97"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"265.01","1":"265.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"265.07","1":"265.07"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"255.05","1":"255.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"258.46","1":"258.46"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"267.10","1":"267.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"261.69","1":"261.69"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"258.00","1":"258.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"264.26","1":"264.26"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"270.90","1":"270.90"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"284.90","1":"284.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"287.50","1":"287.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"309.06","1":"309.06"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"316.23","1":"316.23"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"335.52","1":"335.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"336.43","1":"336.43"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"327.23","1":"327.23"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"335.69","1":"335.69"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"330.19","1":"330.19"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"333.80","1":"333.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"335.00","1":"335.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"339.61","1":"339.61"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"346.81","1":"346.81"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"360.27","1":"360.27"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"383.98","1":"383.98"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"377.97","1":"377.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"374.12","1":"374.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"384.65","1":"384.65"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"384.23","1":"384.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"385.56","1":"385.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"381.85","1":"381.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"382.97","1":"382.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"387.80","1":"387.80"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"372.00","1":"372.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"366.34","1":"366.34"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"360.00","1":"360.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"352.59","1":"352.59"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"337.66","1":"337.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"347.00","1":"347.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"340.00","1":"340.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"339.99","1":"339.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"340.00","1":"340.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"328.50","1":"328.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"324.00","1":"324.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"331.99","1":"331.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"328.80","1":"328.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"332.70","1":"332.70"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"329.00","1":"329.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"328.00","1":"328.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"327.00","1":"327.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"315.15","1":"315.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"291.55","1":"291.55"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"285.50","1":"285.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"285.00","1":"285.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"294.24","1":"294.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"284.00","1":"284.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"283.50","1":"283.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"281.75","1":"281.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"286.00","1":"286.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"285.00","1":"285.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"265.79","1":"265.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"250.99","1":"250.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"248.00","1":"248.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"249.99","1":"249.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"249.00","1":"249.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"249.99","1":"249.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"256.00","1":"256.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"272.00","1":"272.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"291.80","1":"291.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"293.90","1":"293.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"294.05","1":"294.05"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"303.50","1":"303.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"304.99","1":"304.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"304.00","1":"304.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"323.00","1":"323.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"295.00","1":"295.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"294.00","1":"294.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"290.00","1":"290.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"296.86","1":"296.86"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"292.50","1":"292.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"295.00","1":"295.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"296.00","1":"296.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"292.99","1":"292.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"289.00","1":"289.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"275.00","1":"275.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"279.89","1":"279.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"269.90","1":"269.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"271.00","1":"271.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"269.00","1":"269.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"272.05","1":"272.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"281.50","1":"281.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"273.00","1":"273.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"283.50","1":"283.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"292.85","1":"292.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"293.03","1":"293.03"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"293.01","1":"293.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"294.00","1":"294.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"293.50","1":"293.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"297.00","1":"297.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"283.00","1":"283.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"285.01","1":"285.01"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"284.50","1":"284.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"284.50","1":"284.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"272.00","1":"272.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"276.99","1":"276.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"256.02","1":"256.02"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"274.98","1":"274.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"269.99","1":"269.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"260.00","1":"260.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"267.00","1":"267.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"265.00","1":"265.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"279.89","1":"279.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"275.00","1":"275.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"279.95","1":"279.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"280.00","1":"280.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"283.00","1":"283.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"285.00","1":"285.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"283.00","1":"283.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"280.00","1":"280.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"292.00","1":"292.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"273.00","1":"273.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"275.00","1":"275.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"270.10","1":"270.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"267.00","1":"267.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"265.00","1":"265.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"267.26","1":"267.26"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"265.54","1":"265.54"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"274.00","1":"274.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"240.15","1":"240.15"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"245.00","1":"245.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"242.00","1":"242.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"236.00","1":"236.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"248.00","1":"248.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"249.97","1":"249.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"254.00","1":"254.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"251.00","1":"251.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"252.50","1":"252.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"253.49","1":"253.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"250.99","1":"250.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"247.00","1":"247.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"255.10","1":"255.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"259.00","1":"259.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"257.00","1":"257.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"254.00","1":"254.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"256.00","1":"256.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"258.00","1":"258.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"254.60","1":"254.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"256.99","1":"256.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"254.00","1":"254.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"254.99","1":"254.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"259.99","1":"259.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"240.65","1":"240.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"227.00","1":"227.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"221.05","1":"221.05"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"220.00","1":"220.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"224.01","1":"224.01"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"225.00","1":"225.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"217.00","1":"217.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"215.00","1":"215.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"218.00","1":"218.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"221.00","1":"221.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"221.80","1":"221.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"235.01","1":"235.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"240.00","1":"240.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"231.00","1":"231.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"235.01","1":"235.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"235.10","1":"235.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"239.00","1":"239.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"253.95","1":"253.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"254.90","1":"254.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"258.50","1":"258.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"259.00","1":"259.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"257.00","1":"257.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"261.99","1":"261.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"242.40","1":"242.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"250.02","1":"250.02"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"260.99","1":"260.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"261.00","1":"261.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"258.00","1":"258.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"258.00","1":"258.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"254.96","1":"254.96"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"232.00","1":"232.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"247.00","1":"247.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"233.00","1":"233.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"217.01","1":"217.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"216.44","1":"216.44"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"207.00","1":"207.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"221.00","1":"221.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"207.00","1":"207.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"207.60","1":"207.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"196.57","1":"196.57"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"205.00","1":"205.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"209.00","1":"209.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"193.33","1":"193.33"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"207.80","1":"207.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"192.50","1":"192.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"188.00","1":"188.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"186.00","1":"186.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"186.00","1":"186.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"190.00","1":"190.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"199.93","1":"199.93"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"200.27","1":"200.27"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"215.29","1":"215.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"230.99","1":"230.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"228.36","1":"228.36"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"228.36","1":"228.36"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"235.00","1":"235.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"239.97","1":"239.97"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"240.00","1":"240.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"251.43","1":"251.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"263.00","1":"263.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"243.30","1":"243.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"249.95","1":"249.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"259.99","1":"259.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"243.45","1":"243.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"243.45","1":"243.45"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"225.60","1":"225.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"211.05","1":"211.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"217.56","1":"217.56"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"203.41","1":"203.41"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"222.53","1":"222.53"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"231.25","1":"231.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"232.00","1":"232.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"238.00","1":"238.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"235.00","1":"235.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"220.03","1":"220.03"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"205.83","1":"205.83"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"213.76","1":"213.76"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"202.10","1":"202.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"215.99","1":"215.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"222.67","1":"222.67"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"208.13","1":"208.13"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"214.99","1":"214.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"202.05","1":"202.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"188.51","1":"188.51"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"188.51","1":"188.51"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"202.14","1":"202.14"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"220.00","1":"220.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"203.50","1":"203.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"199.76","1":"199.76"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"199.76","1":"199.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"196.00","1":"196.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"198.17","1":"198.17"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"196.08","1":"196.08"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"205.00","1":"205.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"206.00","1":"206.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"209.00","1":"209.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"202.00","1":"202.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"201.00","1":"201.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"196.50","1":"196.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"198.00","1":"198.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"198.00","1":"198.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"199.95","1":"199.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"192.90","1":"192.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"191.85","1":"191.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"188.76","1":"188.76"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"183.79","1":"183.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"183.01","1":"183.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"182.70","1":"182.70"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"183.75","1":"183.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"181.92","1":"181.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"181.05","1":"181.05"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"194.63","1":"194.63"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"208.00","1":"208.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"209.90","1":"209.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"201.00","1":"201.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"207.00","1":"207.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"201.60","1":"201.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"205.00","1":"205.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"200.77","1":"200.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"200.00","1":"200.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"199.99","1":"199.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"214.99","1":"214.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"216.21","1":"216.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"211.83","1":"211.83"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"211.68","1":"211.68"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"227.56","1":"227.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"244.63","1":"244.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"233.85","1":"233.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"233.00","1":"233.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"233.67","1":"233.67"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"225.55","1":"225.55"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"220.74","1":"220.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"224.29","1":"224.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"222.50","1":"222.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"226.50","1":"226.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"219.10","1":"219.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"222.00","1":"222.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"219.00","1":"219.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"215.51","1":"215.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"205.00","1":"205.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"200.58","1":"200.58"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"203.00","1":"203.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"203.00","1":"203.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"204.93","1":"204.93"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"208.06","1":"208.06"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"208.06","1":"208.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"213.20","1":"213.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"209.00","1":"209.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"209.06","1":"209.06"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"209.06","1":"209.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"211.67","1":"211.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"211.05","1":"211.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"211.50","1":"211.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"208.01","1":"208.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"205.11","1":"205.11"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"206.00","1":"206.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"204.28","1":"204.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"204.97","1":"204.97"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"190.61","1":"190.61"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"186.00","1":"186.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"189.97","1":"189.97"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"193.00","1":"193.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"199.90","1":"199.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"199.99","1":"199.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"194.40","1":"194.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"194.40","1":"194.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"190.00","1":"190.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.50","1":"187.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"187.00","1":"187.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"189.58","1":"189.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"185.06","1":"185.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"185.01","1":"185.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"185.01","1":"185.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"189.00","1":"189.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"186.74","1":"186.74"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"197.00","1":"197.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"184.78","1":"184.78"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"172.60","1":"172.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"174.94","1":"174.94"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"174.39","1":"174.39"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"172.05","1":"172.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"172.05","1":"172.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"173.33","1":"173.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"178.50","1":"178.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"178.70","1":"178.70"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"180.22","1":"180.22"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"189.22","1":"189.22"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"190.00","1":"190.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"182.00","1":"182.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"183.00","1":"183.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"183.50","1":"183.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"180.00","1":"180.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"180.03","1":"180.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"179.46","1":"179.46"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"176.50","1":"176.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"173.00","1":"173.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"173.00","1":"173.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"174.00","1":"174.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"179.99","1":"179.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"175.27","1":"175.27"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"175.27","1":"175.27"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"186.56","1":"186.56"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"200.55","1":"200.55"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"205.00","1":"205.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"195.56","1":"195.56"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"193.63","1":"193.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"199.51","1":"199.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"197.50","1":"197.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"202.38","1":"202.38"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"196.00","1":"196.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"198.00","1":"198.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"200.65","1":"200.65"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"197.94","1":"197.94"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"197.85","1":"197.85"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"194.42","1":"194.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"191.10","1":"191.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"191.63","1":"191.63"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"190.50","1":"190.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"190.84","1":"190.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"189.56","1":"189.56"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"185.97","1":"185.97"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"179.04","1":"179.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"180.00","1":"180.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"180.00","1":"180.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"178.00","1":"178.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"177.00","1":"177.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"177.00","1":"177.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"171.59","1":"171.59"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"174.00","1":"174.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"173.90","1":"173.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"173.90","1":"173.90"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"178.00","1":"178.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"180.57","1":"180.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"183.81","1":"183.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"184.01","1":"184.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"184.01","1":"184.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"185.91","1":"185.91"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"185.91","1":"185.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"180.60","1":"180.60"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"180.48","1":"180.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"165.89","1":"165.89"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"168.82","1":"168.82"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"172.46","1":"172.46"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"170.50","1":"170.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"170.05","1":"170.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"172.30","1":"172.30"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.66","1":"171.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"174.26","1":"174.26"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"173.00","1":"173.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"173.00","1":"173.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"170.91","1":"170.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"173.16","1":"173.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"173.23","1":"173.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"171.02","1":"171.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"171.01","1":"171.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.01","1":"171.01"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"171.01","1":"171.01"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"171.08","1":"171.08"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"167.87","1":"167.87"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"171.00","1":"171.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"176.90","1":"176.90"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"181.46","1":"181.46"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"184.97","1":"184.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"184.97","1":"184.97"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"183.55","1":"183.55"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"182.00","1":"182.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"175.07","1":"175.07"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"174.81","1":"174.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"178.62","1":"178.62"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"175.05","1":"175.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"175.01","1":"175.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"175.01","1":"175.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"176.32","1":"176.32"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"176.32","1":"176.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"178.97","1":"178.97"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"178.97","1":"178.97"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"182.87","1":"182.87"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.87","1":"182.87"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"176.01","1":"176.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"181.88","1":"181.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"185.19","1":"185.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"182.14","1":"182.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"175.07","1":"175.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"176.01","1":"176.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"179.02","1":"179.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"180.33","1":"180.33"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"181.04","1":"181.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"181.61","1":"181.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"182.99","1":"182.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"198.36","1":"198.36"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"192.91","1":"192.91"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"198.83","1":"198.83"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"192.53","1":"192.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"187.52","1":"187.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"185.11","1":"185.11"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"196.06","1":"196.06"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"190.04","1":"190.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"196.04","1":"196.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"199.84","1":"199.84"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"204.18","1":"204.18"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"199.67","1":"199.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"204.93","1":"204.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"202.00","1":"202.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"202.05","1":"202.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"201.33","1":"201.33"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"198.12","1":"198.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"196.11","1":"196.11"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"198.99","1":"198.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"199.98","1":"199.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"200.00","1":"200.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"192.00","1":"192.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"195.26","1":"195.26"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.10","1":"200.10"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"203.71","1":"203.71"}]}