{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"65.55","1":"65.55"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"64.85","1":"64.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"65.50","1":"65.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"65.90","1":"65.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"65.10","1":"65.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"67.05","1":"67.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"73.95","1":"73.95"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"73.45","1":"73.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"72.50","1":"72.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"71.15","1":"71.15"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"71.60","1":"71.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"72.05","1":"72.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"73.75","1":"73.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"78.75","1":"78.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"82.90","1":"82.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"81.00","1":"81.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"79.15","1":"79.15"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"80.00","1":"80.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"79.05","1":"79.05"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"79.55","1":"79.55"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"77.90","1":"77.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"75.85","1":"75.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"75.50","1":"75.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"78.95","1":"78.95"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"76.10","1":"76.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"79.80","1":"79.80"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"78.00","1":"78.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"77.80","1":"77.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"77.90","1":"77.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"81.50","1":"81.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"80.50","1":"80.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"81.25","1":"81.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"81.00","1":"81.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"81.95","1":"81.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"82.90","1":"82.90"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"82.00","1":"82.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"79.50","1":"79.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"76.65","1":"76.65"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"76.60","1":"76.60"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"78.95","1":"78.95"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"77.50","1":"77.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"73.55","1":"73.55"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"77.05","1":"77.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"73.20","1":"73.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"71.80","1":"71.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"68.25","1":"68.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"65.15","1":"65.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"67.50","1":"67.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"72.50","1":"72.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"77.90","1":"77.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"74.05","1":"74.05"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"72.95","1":"72.95"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"75.70","1":"75.70"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"78.50","1":"78.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"81.50","1":"81.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"81.00","1":"81.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"79.10","1":"79.10"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"76.20","1":"76.20"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"75.00","1":"75.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"77.50","1":"77.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"75.00","1":"75.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"76.75","1":"76.75"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"77.55","1":"77.55"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"73.55","1":"73.55"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"75.00","1":"75.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"77.00","1":"77.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"77.50","1":"77.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"73.65","1":"73.65"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"66.50","1":"66.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"63.20","1":"63.20"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"61.00","1":"61.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"62.90","1":"62.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"63.50","1":"63.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"63.95","1":"63.95"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"65.85","1":"65.85"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"67.00","1":"67.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"64.50","1":"64.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"62.10","1":"62.10"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"63.35","1":"63.35"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"61.05","1":"61.05"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"60.00","1":"60.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"60.25","1":"60.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"61.20","1":"61.20"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"61.40","1":"61.40"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"60.55","1":"60.55"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"61.50","1":"61.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"59.75","1":"59.75"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"59.20","1":"59.20"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"57.75","1":"57.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"59.45","1":"59.45"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"59.20","1":"59.20"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"57.80","1":"57.80"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"58.90","1":"58.90"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"57.25","1":"57.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"57.10","1":"57.10"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"58.35","1":"58.35"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"61.50","1":"61.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"64.55","1":"64.55"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"71.35","1":"71.35"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"71.05","1":"71.05"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"69.45","1":"69.45"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"70.35","1":"70.35"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"69.15","1":"69.15"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"69.05","1":"69.05"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"68.00","1":"68.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"68.10","1":"68.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"68.75","1":"68.75"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"68.80","1":"68.80"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"70.00","1":"70.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"69.60","1":"69.60"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"70.45","1":"70.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"69.25","1":"69.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"69.00","1":"69.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"68.00","1":"68.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"67.00","1":"67.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"67.20","1":"67.20"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"70.50","1":"70.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"74.00","1":"74.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"72.50","1":"72.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"74.00","1":"74.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"73.45","1":"73.45"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"75.10","1":"75.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"75.00","1":"75.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"75.00","1":"75.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"77.00","1":"77.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"76.60","1":"76.60"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"77.00","1":"77.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"78.10","1":"78.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"86.10","1":"86.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"84.85","1":"84.85"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"81.15","1":"81.15"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"84.45","1":"84.45"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"88.45","1":"88.45"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"88.50","1":"88.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"87.70","1":"87.70"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"92.05","1":"92.05"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"96.65","1":"96.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"99.95","1":"99.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"103.00","1":"103.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"107.95","1":"107.95"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"110.90","1":"110.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"112.75","1":"112.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"109.00","1":"109.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"106.10","1":"106.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"104.00","1":"104.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"105.00","1":"105.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"104.00","1":"104.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"106.00","1":"106.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"109.00","1":"109.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"108.00","1":"108.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"105.00","1":"105.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"103.00","1":"103.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"106.00","1":"106.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"103.00","1":"103.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"104.00","1":"104.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"104.00","1":"104.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"104.75","1":"104.75"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"104.70","1":"104.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"105.50","1":"105.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"105.00","1":"105.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"108.50","1":"108.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"106.95","1":"106.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"107.00","1":"107.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"107.60","1":"107.60"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"112.95","1":"112.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"118.55","1":"118.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"124.45","1":"124.45"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"128.00","1":"128.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"125.50","1":"125.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"131.75","1":"131.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"125.20","1":"125.20"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"118.95","1":"118.95"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"113.05","1":"113.05"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"118.10","1":"118.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"123.20","1":"123.20"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"118.95","1":"118.95"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"118.35","1":"118.35"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"115.50","1":"115.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"115.65","1":"115.65"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"117.00","1":"117.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"118.00","1":"118.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"116.85","1":"116.85"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"117.00","1":"117.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"116.75","1":"116.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"116.50","1":"116.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"116.25","1":"116.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"116.90","1":"116.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"115.50","1":"115.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"116.20","1":"116.20"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"116.00","1":"116.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"113.50","1":"113.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"113.90","1":"113.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"114.95","1":"114.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"114.70","1":"114.70"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"114.05","1":"114.05"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"111.50","1":"111.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"112.30","1":"112.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"115.00","1":"115.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"115.00","1":"115.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"114.50","1":"114.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"115.55","1":"115.55"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"115.00","1":"115.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"115.05","1":"115.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"116.55","1":"116.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"119.90","1":"119.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"121.50","1":"121.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"120.50","1":"120.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"122.15","1":"122.15"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"128.25","1":"128.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"133.00","1":"133.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"136.95","1":"136.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"130.15","1":"130.15"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"131.00","1":"131.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"129.50","1":"129.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"123.05","1":"123.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"122.80","1":"122.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"121.00","1":"121.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"120.70","1":"120.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"120.75","1":"120.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"123.90","1":"123.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"123.15","1":"123.15"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"122.00","1":"122.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"121.90","1":"121.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"121.50","1":"121.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"120.15","1":"120.15"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"120.00","1":"120.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"118.80","1":"118.80"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"118.50","1":"118.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"117.50","1":"117.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"117.90","1":"117.90"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"115.00","1":"115.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"115.10","1":"115.10"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"115.00","1":"115.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"111.85","1":"111.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"111.45","1":"111.45"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"110.20","1":"110.20"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"111.05","1":"111.05"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"113.00","1":"113.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"107.40","1":"107.40"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"108.50","1":"108.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"103.10","1":"103.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"103.75","1":"103.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"105.50","1":"105.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"107.90","1":"107.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"109.10","1":"109.10"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"110.00","1":"110.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"113.50","1":"113.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"113.00","1":"113.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"110.50","1":"110.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"110.50","1":"110.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"111.00","1":"111.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"112.00","1":"112.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"112.00","1":"112.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"112.35","1":"112.35"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"117.95","1":"117.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"120.00","1":"120.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"118.95","1":"118.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"116.05","1":"116.05"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"120.00","1":"120.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"118.30","1":"118.30"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"117.00","1":"117.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"117.00","1":"117.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"117.50","1":"117.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"115.75","1":"115.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"114.50","1":"114.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"115.90","1":"115.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"117.00","1":"117.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"122.85","1":"122.85"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"128.95","1":"128.95"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"128.50","1":"128.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"127.00","1":"127.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"129.15","1":"129.15"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"135.60","1":"135.60"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"142.35","1":"142.35"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"149.45","1":"149.45"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"156.90","1":"156.90"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"164.70","1":"164.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"172.90","1":"172.90"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"179.50","1":"179.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"170.55","1":"170.55"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"164.85","1":"164.85"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"157.00","1":"157.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"164.85","1":"164.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"162.30","1":"162.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"158.00","1":"158.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"96.00","1":"96.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"92.00","1":"92.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"92.50","1":"92.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"90.50","1":"90.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"89.90","1":"89.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"85.50","1":"85.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"81.25","1":"81.25"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"77.20","1":"77.20"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"78.60","1":"78.60"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"78.80","1":"78.80"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"80.50","1":"80.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"75.05","1":"75.05"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"70.30","1":"70.30"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"66.80","1":"66.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"70.10","1":"70.10"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"73.60","1":"73.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"74.90","1":"74.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"69.30","1":"69.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"72.75","1":"72.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"70.50","1":"70.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"66.25","1":"66.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"68.40","1":"68.40"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"67.75","1":"67.75"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"67.15","1":"67.15"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"66.65","1":"66.65"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"67.45","1":"67.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"71.40","1":"71.40"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"74.95","1":"74.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"78.65","1":"78.65"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"82.55","1":"82.55"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"86.65","1":"86.65"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"90.95","1":"90.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"95.45","1":"95.45"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"92.15","1":"92.15"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"87.55","1":"87.55"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"83.20","1":"83.20"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"79.05","1":"79.05"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"75.45","1":"75.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"79.20","1":"79.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"83.15","1":"83.15"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"87.30","1":"87.30"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"84.70","1":"84.70"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"81.00","1":"81.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"82.15","1":"82.15"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"82.00","1":"82.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"83.35","1":"83.35"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"82.80","1":"82.80"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"80.50","1":"80.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"78.25","1":"78.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"78.75","1":"78.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"72.20","1":"72.20"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"70.50","1":"70.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"71.35","1":"71.35"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"74.90","1":"74.90"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"76.50","1":"76.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"74.00","1":"74.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"73.30","1":"73.30"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"71.55","1":"71.55"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"72.10","1":"72.10"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"72.40","1":"72.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"73.50","1":"73.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"72.20","1":"72.20"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"72.00","1":"72.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"70.65","1":"70.65"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"71.10","1":"71.10"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"70.20","1":"70.20"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"70.90","1":"70.90"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"71.35","1":"71.35"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"72.45","1":"72.45"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"72.35","1":"72.35"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"71.00","1":"71.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"71.00","1":"71.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"70.50","1":"70.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"71.90","1":"71.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"71.00","1":"71.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"70.75","1":"70.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"70.45","1":"70.45"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"70.85","1":"70.85"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"71.70","1":"71.70"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"71.85","1":"71.85"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"72.45","1":"72.45"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"76.05","1":"76.05"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"79.85","1":"79.85"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"76.50","1":"76.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"73.20","1":"73.20"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"72.40","1":"72.40"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"71.90","1":"71.90"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"72.50","1":"72.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"71.50","1":"71.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"70.90","1":"70.90"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"68.50","1":"68.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"68.00","1":"68.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"69.50","1":"69.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"68.70","1":"68.70"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"69.75","1":"69.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"69.55","1":"69.55"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"68.65","1":"68.65"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"67.25","1":"67.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"66.25","1":"66.25"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"66.80","1":"66.80"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"65.70","1":"65.70"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"65.00","1":"65.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"68.00","1":"68.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"64.80","1":"64.80"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"63.80","1":"63.80"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"63.50","1":"63.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"64.75","1":"64.75"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"63.75","1":"63.75"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"63.10","1":"63.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"62.00","1":"62.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"62.05","1":"62.05"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"62.05","1":"62.05"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"62.05","1":"62.05"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"62.05","1":"62.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"62.00","1":"62.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"61.50","1":"61.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"60.80","1":"60.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"58.50","1":"58.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"58.10","1":"58.10"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"57.20","1":"57.20"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"52.40","1":"52.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"57.75","1":"57.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"58.10","1":"58.10"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"55.25","1":"55.25"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"56.90","1":"56.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"55.80","1":"55.80"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"55.70","1":"55.70"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"55.10","1":"55.10"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"54.05","1":"54.05"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"54.25","1":"54.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"54.10","1":"54.10"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"53.70","1":"53.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"53.40","1":"53.40"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"53.55","1":"53.55"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"56.70","1":"56.70"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"55.60","1":"55.60"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"53.70","1":"53.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"53.75","1":"53.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"53.55","1":"53.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"53.95","1":"53.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"53.60","1":"53.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"53.60","1":"53.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"53.45","1":"53.45"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"52.90","1":"52.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"52.90","1":"52.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"52.70","1":"52.70"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"53.25","1":"53.25"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"52.30","1":"52.30"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"52.15","1":"52.15"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"54.75","1":"54.75"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"53.50","1":"53.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"54.50","1":"54.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"56.70","1":"56.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"55.90","1":"55.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"56.50","1":"56.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"57.95","1":"57.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"60.05","1":"60.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"61.20","1":"61.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"59.60","1":"59.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"58.45","1":"58.45"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"58.05","1":"58.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"60.95","1":"60.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"60.20","1":"60.20"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"60.35","1":"60.35"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"59.80","1":"59.80"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"58.65","1":"58.65"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"58.00","1":"58.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"58.00","1":"58.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"59.50","1":"59.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"59.60","1":"59.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"59.05","1":"59.05"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"65.10","1":"65.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"68.35","1":"68.35"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"71.75","1":"71.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"73.45","1":"73.45"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"70.10","1":"70.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"69.00","1":"69.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"69.95","1":"69.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"71.10","1":"71.10"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"69.95","1":"69.95"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"67.20","1":"67.20"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"68.75","1":"68.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"69.40","1":"69.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"68.35","1":"68.35"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"66.35","1":"66.35"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"64.85","1":"64.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"61.65","1":"61.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"58.60","1":"58.60"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"61.50","1":"61.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"58.45","1":"58.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"60.45","1":"60.45"},{"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":"60.00","1":"60.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"60.50","1":"60.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"59.30","1":"59.30"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"60.60","1":"60.60"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"59.60","1":"59.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"60.30","1":"60.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"62.40","1":"62.40"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"61.60","1":"61.60"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"61.60","1":"61.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"60.15","1":"60.15"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"60.40","1":"60.40"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"59.90","1":"59.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"59.50","1":"59.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"61.35","1":"61.35"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"61.85","1":"61.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"61.30","1":"61.30"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"64.35","1":"64.35"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"66.30","1":"66.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"63.90","1":"63.90"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"63.40","1":"63.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"62.50","1":"62.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"61.85","1":"61.85"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"62.50","1":"62.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"62.25","1":"62.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"62.55","1":"62.55"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"62.10","1":"62.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"62.60","1":"62.60"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"63.20","1":"63.20"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"66.35","1":"66.35"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"64.40","1":"64.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"64.75","1":"64.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"66.65","1":"66.65"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"69.95","1":"69.95"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"73.40","1":"73.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"77.05","1":"77.05"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"80.90","1":"80.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"84.90","1":"84.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"80.80","1":"80.80"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"76.80","1":"76.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"80.60","1":"80.60"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"81.90","1":"81.90"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"85.95","1":"85.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"90.20","1":"90.20"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"91.40","1":"91.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"86.85","1":"86.85"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"87.60","1":"87.60"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"87.50","1":"87.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"87.70","1":"87.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"86.75","1":"86.75"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"84.50","1":"84.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"85.30","1":"85.30"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"81.30","1":"81.30"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"83.75","1":"83.75"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"82.50","1":"82.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"80.95","1":"80.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"79.80","1":"79.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"47.10","1":"47.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"47.00","1":"47.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"46.90","1":"46.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"44.60","1":"44.60"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"42.40","1":"42.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"41.05","1":"41.05"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"39.60","1":"39.60"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"41.55","1":"41.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"43.60","1":"43.60"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"43.10","1":"43.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"42.90","1":"42.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"43.90","1":"43.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"43.95","1":"43.95"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"43.95","1":"43.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"44.05","1":"44.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"44.05","1":"44.05"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"43.85","1":"43.85"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"42.80","1":"42.80"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"43.30","1":"43.30"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"43.50","1":"43.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"45.65","1":"45.65"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"47.90","1":"47.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"50.25","1":"50.25"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"52.75","1":"52.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"53.00","1":"53.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"50.35","1":"50.35"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"49.60","1":"49.60"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"51.50","1":"51.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"50.05","1":"50.05"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"50.30","1":"50.30"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"50.15","1":"50.15"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"50.30","1":"50.30"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"50.80","1":"50.80"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"50.50","1":"50.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"51.35","1":"51.35"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"51.10","1":"51.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"53.65","1":"53.65"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"56.30","1":"56.30"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"59.10","1":"59.10"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"62.05","1":"62.05"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"63.90","1":"63.90"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"67.05","1":"67.05"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"70.40","1":"70.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"73.90","1":"73.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"77.55","1":"77.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"81.40","1":"81.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"77.35","1":"77.35"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"73.50","1":"73.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"69.85","1":"69.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"66.40","1":"66.40"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"63.25","1":"63.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"63.15","1":"63.15"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"66.30","1":"66.30"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"69.60","1":"69.60"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"64.60","1":"64.60"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"63.40","1":"63.40"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"62.70","1":"62.70"},{"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":"60.00","1":"60.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"63.90","1":"63.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"61.60","1":"61.60"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"62.85","1":"62.85"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"64.35","1":"64.35"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"62.65","1":"62.65"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"65.75","1":"65.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"65.75","1":"65.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"63.95","1":"63.95"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"63.00","1":"63.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"61.90","1":"61.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"60.30","1":"60.30"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"59.45","1":"59.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"58.80","1":"58.80"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"58.45","1":"58.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"60.35","1":"60.35"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"58.00","1":"58.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"57.95","1":"57.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"57.45","1":"57.45"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"56.90","1":"56.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"54.10","1":"54.10"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"51.40","1":"51.40"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"48.85","1":"48.85"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"51.25","1":"51.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"52.80","1":"52.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"51.65","1":"51.65"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"50.30","1":"50.30"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"49.30","1":"49.30"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"50.40","1":"50.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"52.90","1":"52.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"50.30","1":"50.30"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"49.95","1":"49.95"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"48.85","1":"48.85"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"48.80","1":"48.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"48.15","1":"48.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"47.30","1":"47.30"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"44.95","1":"44.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"44.15","1":"44.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"46.35","1":"46.35"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"47.30","1":"47.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"46.55","1":"46.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"46.50","1":"46.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"45.30","1":"45.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"44.85","1":"44.85"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"44.85","1":"44.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"43.80","1":"43.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"44.10","1":"44.10"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"44.40","1":"44.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"45.15","1":"45.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"44.30","1":"44.30"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"45.40","1":"45.40"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"44.50","1":"44.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"44.55","1":"44.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"44.60","1":"44.60"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"44.65","1":"44.65"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"44.45","1":"44.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"44.85","1":"44.85"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"44.95","1":"44.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"44.40","1":"44.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"44.20","1":"44.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"43.60","1":"43.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"43.50","1":"43.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"43.25","1":"43.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"43.10","1":"43.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"42.75","1":"42.75"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"41.90","1":"41.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"41.65","1":"41.65"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"41.05","1":"41.05"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"40.65","1":"40.65"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"39.85","1":"39.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"41.80","1":"41.80"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"43.85","1":"43.85"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"46.00","1":"46.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"44.85","1":"44.85"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"43.50","1":"43.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"44.50","1":"44.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"44.15","1":"44.15"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"44.70","1":"44.70"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"46.00","1":"46.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"48.30","1":"48.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"46.50","1":"46.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"45.80","1":"45.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"44.50","1":"44.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"44.75","1":"44.75"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"44.95","1":"44.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"45.10","1":"45.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"44.70","1":"44.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"46.90","1":"46.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"49.20","1":"49.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"51.00","1":"51.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"53.55","1":"53.55"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"56.20","1":"56.20"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"59.01","1":"59.01"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"56.06","1":"56.06"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"53.26","1":"53.26"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"50.90","1":"50.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"48.36","1":"48.36"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"45.95","1":"45.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"46.01","1":"46.01"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"48.30","1":"48.30"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"50.71","1":"50.71"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"52.18","1":"52.18"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"54.78","1":"54.78"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"55.75","1":"55.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"58.53","1":"58.53"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"59.00","1":"59.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"56.05","1":"56.05"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"53.25","1":"53.25"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"50.85","1":"50.85"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"48.31","1":"48.31"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"45.90","1":"45.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"43.61","1":"43.61"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"44.00","1":"44.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"41.80","1":"41.80"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"39.71","1":"39.71"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"38.24","1":"38.24"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"38.68","1":"38.68"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"40.61","1":"40.61"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"42.64","1":"42.64"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"44.77","1":"44.77"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"45.20","1":"45.20"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"43.65","1":"43.65"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"42.70","1":"42.70"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"44.00","1":"44.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"42.50","1":"42.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"41.99","1":"41.99"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"41.11","1":"41.11"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"39.06","1":"39.06"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"37.11","1":"37.11"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"33.73","1":"33.73"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"37.10","1":"37.10"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"38.77","1":"38.77"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"38.39","1":"38.39"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"38.01","1":"38.01"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"37.63","1":"37.63"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"37.26","1":"37.26"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"36.89","1":"36.89"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"36.53","1":"36.53"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"36.17","1":"36.17"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"35.81","1":"35.81"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"35.46","1":"35.46"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"35.11","1":"35.11"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"34.76","1":"34.76"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"34.42","1":"34.42"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"32.70","1":"32.70"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"31.07","1":"31.07"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"29.52","1":"29.52"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"28.05","1":"28.05"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"27.80","1":"27.80"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.41","1":"26.41"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"27.73","1":"27.73"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"29.11","1":"29.11"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"30.56","1":"30.56"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"29.25","1":"29.25"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"27.79","1":"27.79"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"26.41","1":"26.41"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"27.73","1":"27.73"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"26.35","1":"26.35"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"25.04","1":"25.04"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"23.79","1":"23.79"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"22.65","1":"22.65"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"21.52","1":"21.52"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"20.45","1":"20.45"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"21.99","1":"21.99"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"20.90","1":"20.90"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"19.86","1":"19.86"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"20.52","1":"20.52"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"20.60","1":"20.60"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"20.40","1":"20.40"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"19.38","1":"19.38"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"18.38","1":"18.38"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"19.30","1":"19.30"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"18.75","1":"18.75"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"18.69","1":"18.69"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"18.59","1":"18.59"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"19.25","1":"19.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"19.74","1":"19.74"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"19.25","1":"19.25"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"18.51","1":"18.51"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"18.45","1":"18.45"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"18.39","1":"18.39"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"18.38","1":"18.38"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"18.38","1":"18.38"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"18.38","1":"18.38"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"18.38","1":"18.38"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"18.38","1":"18.38"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"18.38","1":"18.38"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"18.38","1":"18.38"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"18.38","1":"18.38"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"17.38","1":"17.38"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"16.38","1":"16.38"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"15.38","1":"15.38"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"14.38","1":"14.38"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"13.38","1":"13.38"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"12.38","1":"12.38"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"11.52","1":"11.52"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"12.10","1":"12.10"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"14.10","1":"14.10"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.10","1":"15.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"15.61","1":"15.61"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"14.61","1":"14.61"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"14.04","1":"14.04"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"13.31","1":"13.31"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"12.59","1":"12.59"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"12.19","1":"12.19"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"11.65","1":"11.65"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"11.39","1":"11.39"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"10.86","1":"10.86"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"9.95","1":"9.95"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"9.11","1":"9.11"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"10.11","1":"10.11"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"11.11","1":"11.11"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"10.76","1":"10.76"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"11.25","1":"11.25"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"10.89","1":"10.89"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"11.45","1":"11.45"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"11.47","1":"11.47"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"11.06","1":"11.06"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"11.03","1":"11.03"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"11.45","1":"11.45"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"11.35","1":"11.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"11.19","1":"11.19"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"11.61","1":"11.61"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"11.37","1":"11.37"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"11.28","1":"11.28"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"11.34","1":"11.34"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"12.34","1":"12.34"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"13.32","1":"13.32"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"12.39","1":"12.39"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"12.56","1":"12.56"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"11.56","1":"11.56"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"11.58","1":"11.58"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"11.48","1":"11.48"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"11.19","1":"11.19"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"10.98","1":"10.98"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"11.98","1":"11.98"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"11.52","1":"11.52"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"10.83","1":"10.83"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"10.91","1":"10.91"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"10.48","1":"10.48"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"10.94","1":"10.94"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"10.88","1":"10.88"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"11.88","1":"11.88"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"11.45","1":"11.45"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"11.50","1":"11.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"11.66","1":"11.66"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"11.48","1":"11.48"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"12.48","1":"12.48"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"12.54","1":"12.54"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"11.92","1":"11.92"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"12.12","1":"12.12"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"13.10","1":"13.10"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"12.35","1":"12.35"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"12.27","1":"12.27"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"13.23","1":"13.23"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.23","1":"14.23"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"15.23","1":"15.23"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"15.78","1":"15.78"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"14.85","1":"14.85"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"14.81","1":"14.81"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"15.66","1":"15.66"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"16.17","1":"16.17"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"15.68","1":"15.68"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"15.40","1":"15.40"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"14.99","1":"14.99"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"14.74","1":"14.74"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"15.73","1":"15.73"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"16.73","1":"16.73"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"17.73","1":"17.73"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"16.73","1":"16.73"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"16.69","1":"16.69"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"15.69","1":"15.69"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"15.14","1":"15.14"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"15.05","1":"15.05"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"14.50","1":"14.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"14.50","1":"14.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"13.98","1":"13.98"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"14.28","1":"14.28"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"14.01","1":"14.01"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"14.10","1":"14.10"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"13.90","1":"13.90"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"14.36","1":"14.36"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"14.15","1":"14.15"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"13.96","1":"13.96"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"13.83","1":"13.83"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"13.81","1":"13.81"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"13.96","1":"13.96"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"13.39","1":"13.39"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"13.83","1":"13.83"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"13.82","1":"13.82"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"13.68","1":"13.68"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"13.89","1":"13.89"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.18","1":"14.18"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"13.93","1":"13.93"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.79","1":"13.79"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"13.66","1":"13.66"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"13.74","1":"13.74"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.81","1":"13.81"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"14.39","1":"14.39"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"13.53","1":"13.53"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.94","1":"13.94"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"13.67","1":"13.67"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.44","1":"13.44"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"13.44","1":"13.44"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"13.28","1":"13.28"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"13.43","1":"13.43"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"13.09","1":"13.09"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"12.85","1":"12.85"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.11","1":"13.11"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.02","1":"13.02"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"13.06","1":"13.06"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.07","1":"13.07"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"13.05","1":"13.05"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"13.04","1":"13.04"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"13.01","1":"13.01"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"13.07","1":"13.07"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"14.03","1":"14.03"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"15.03","1":"15.03"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"15.07","1":"15.07"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"14.82","1":"14.82"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"15.05","1":"15.05"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"14.93","1":"14.93"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"15.02","1":"15.02"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"16.02","1":"16.02"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"17.02","1":"17.02"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"18.02","1":"18.02"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.01","1":"19.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.02","1":"18.02"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"17.02","1":"17.02"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"16.67","1":"16.67"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"16.92","1":"16.92"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"16.17","1":"16.17"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"16.18","1":"16.18"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"17.18","1":"17.18"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"18.18","1":"18.18"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"19.18","1":"19.18"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"20.18","1":"20.18"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"21.16","1":"21.16"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"21.62","1":"21.62"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"21.04","1":"21.04"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"21.00","1":"21.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"22.05","1":"22.05"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"21.71","1":"21.71"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"21.43","1":"21.43"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"21.51","1":"21.51"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"21.05","1":"21.05"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"21.64","1":"21.64"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"21.29","1":"21.29"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"21.53","1":"21.53"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"21.68","1":"21.68"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"21.01","1":"21.01"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"20.96","1":"20.96"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"20.76","1":"20.76"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"21.00","1":"21.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"20.77","1":"20.77"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"20.79","1":"20.79"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"20.65","1":"20.65"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"21.41","1":"21.41"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"22.48","1":"22.48"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"23.60","1":"23.60"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"22.55","1":"22.55"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"21.84","1":"21.84"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.14","1":"22.14"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"22.01","1":"22.01"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"22.25","1":"22.25"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"21.63","1":"21.63"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"21.07","1":"21.07"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"22.11","1":"22.11"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"21.15","1":"21.15"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"21.40","1":"21.40"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"21.46","1":"21.46"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"21.50","1":"21.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"22.53","1":"22.53"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"23.55","1":"23.55"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"24.67","1":"24.67"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"24.31","1":"24.31"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"23.82","1":"23.82"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"23.06","1":"23.06"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"24.17","1":"24.17"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"23.27","1":"23.27"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"23.02","1":"23.02"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"22.24","1":"22.24"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"22.78","1":"22.78"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"21.66","1":"21.66"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"20.80","1":"20.80"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"20.96","1":"20.96"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"21.27","1":"21.27"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"21.51","1":"21.51"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"21.04","1":"21.04"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"20.84","1":"20.84"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"19.95","1":"19.95"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"19.20","1":"19.20"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"19.90","1":"19.90"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"19.77","1":"19.77"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"19.02","1":"19.02"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"18.47","1":"18.47"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"18.53","1":"18.53"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"18.55","1":"18.55"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"18.95","1":"18.95"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"19.95","1":"19.95"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"20.08","1":"20.08"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"19.60","1":"19.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"19.38","1":"19.38"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"19.02","1":"19.02"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"18.95","1":"18.95"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"19.07","1":"19.07"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"20.07","1":"20.07"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"20.77","1":"20.77"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"19.90","1":"19.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"20.24","1":"20.24"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"20.12","1":"20.12"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"19.50","1":"19.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"19.84","1":"19.84"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"18.96","1":"18.96"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"19.27","1":"19.27"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"19.41","1":"19.41"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"19.39","1":"19.39"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"19.47","1":"19.47"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"19.27","1":"19.27"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"19.53","1":"19.53"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"19.35","1":"19.35"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"19.48","1":"19.48"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"19.18","1":"19.18"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"19.60","1":"19.60"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"19.27","1":"19.27"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"19.31","1":"19.31"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"19.18","1":"19.18"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"19.30","1":"19.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"19.12","1":"19.12"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"18.96","1":"18.96"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"18.93","1":"18.93"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"19.29","1":"19.29"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"20.29","1":"20.29"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"20.43","1":"20.43"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"19.74","1":"19.74"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"19.95","1":"19.95"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"19.51","1":"19.51"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"19.94","1":"19.94"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.59","1":"19.59"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.71","1":"19.71"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.65","1":"19.65"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"19.41","1":"19.41"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"19.42","1":"19.42"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.26","1":"19.26"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.29","1":"19.29"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"19.25","1":"19.25"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"18.90","1":"18.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"18.24","1":"18.24"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"17.64","1":"17.64"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"17.40","1":"17.40"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.35","1":"17.35"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"17.23","1":"17.23"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"17.53","1":"17.53"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"17.28","1":"17.28"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"17.23","1":"17.23"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"17.25","1":"17.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"17.62","1":"17.62"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"17.44","1":"17.44"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"17.59","1":"17.59"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"17.65","1":"17.65"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"17.45","1":"17.45"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"17.68","1":"17.68"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"17.70","1":"17.70"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"17.90","1":"17.90"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"17.51","1":"17.51"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"17.22","1":"17.22"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"16.99","1":"16.99"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"16.17","1":"16.17"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.28","1":"16.28"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"16.78","1":"16.78"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"16.75","1":"16.75"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.95","1":"16.95"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"17.33","1":"17.33"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"17.37","1":"17.37"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"17.36","1":"17.36"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"17.38","1":"17.38"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"17.24","1":"17.24"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"17.35","1":"17.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.10","1":"17.10"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"17.10","1":"17.10"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"17.31","1":"17.31"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"16.69","1":"16.69"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"17.07","1":"17.07"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.14","1":"17.14"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"16.36","1":"16.36"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.63","1":"16.63"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"17.04","1":"17.04"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.17","1":"17.17"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.61","1":"17.61"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.90","1":"17.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.65","1":"17.65"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.47","1":"17.47"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.61","1":"17.61"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"17.35","1":"17.35"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.45","1":"17.45"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.19","1":"18.19"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.94","1":"17.94"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.76","1":"18.76"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"18.55","1":"18.55"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"18.18","1":"18.18"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.38","1":"18.38"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.04","1":"18.04"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.84","1":"17.84"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.49","1":"17.49"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.25","1":"17.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.35","1":"16.35"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"16.75","1":"16.75"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"16.78","1":"16.78"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.44","1":"17.44"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.47","1":"16.47"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.74","1":"16.74"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"17.12","1":"17.12"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.12","1":"16.12"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"15.42","1":"15.42"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"15.32","1":"15.32"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"14.52","1":"14.52"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"14.56","1":"14.56"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"14.03","1":"14.03"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.96","1":"13.96"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.71","1":"13.71"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"13.16","1":"13.16"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"12.16","1":"12.16"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"11.82","1":"11.82"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"11.56","1":"11.56"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"11.77","1":"11.77"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"10.44","1":"10.44"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"10.84","1":"10.84"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"11.32","1":"11.32"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"12.29","1":"12.29"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.91","1":"12.91"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"12.84","1":"12.84"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.09","1":"12.09"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.27","1":"11.27"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.47","1":"11.47"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.85","1":"11.85"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"12.67","1":"12.67"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"12.37","1":"12.37"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"12.15","1":"12.15"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"13.15","1":"13.15"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"13.53","1":"13.53"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"13.47","1":"13.47"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"13.21","1":"13.21"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"13.17","1":"13.17"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"13.28","1":"13.28"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"13.03","1":"13.03"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"13.38","1":"13.38"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"13.09","1":"13.09"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"12.93","1":"12.93"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"13.22","1":"13.22"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"13.36","1":"13.36"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"13.31","1":"13.31"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.94","1":"12.94"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"13.10","1":"13.10"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"13.20","1":"13.20"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"13.69","1":"13.69"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.69","1":"13.69"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.95","1":"13.95"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"13.51","1":"13.51"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"13.12","1":"13.12"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"12.96","1":"12.96"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"13.02","1":"13.02"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"13.23","1":"13.23"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"13.25","1":"13.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"12.92","1":"12.92"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"12.81","1":"12.81"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"12.96","1":"12.96"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"12.90","1":"12.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"12.47","1":"12.47"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"12.85","1":"12.85"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"12.50","1":"12.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"12.26","1":"12.26"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"12.41","1":"12.41"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"12.02","1":"12.02"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"11.86","1":"11.86"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"11.18","1":"11.18"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"11.50","1":"11.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"10.80","1":"10.80"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"10.58","1":"10.58"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"10.45","1":"10.45"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.87","1":"10.87"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"10.56","1":"10.56"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.20","1":"10.20"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.35","1":"10.35"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.52","1":"10.52"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"11.18","1":"11.18"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.89","1":"10.89"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.77","1":"10.77"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.65","1":"10.65"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"11.39","1":"11.39"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"11.33","1":"11.33"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.96","1":"10.96"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"11.05","1":"11.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"10.81","1":"10.81"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.49","1":"10.49"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"10.57","1":"10.57"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.20","1":"10.20"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.65","1":"10.65"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.61","1":"10.61"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.96","1":"10.96"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.71","1":"10.71"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.86","1":"10.86"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.82","1":"10.82"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.79","1":"10.79"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.05","1":"11.05"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.62","1":"10.62"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.85","1":"10.85"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"11.28","1":"11.28"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.50","1":"11.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"12.25","1":"12.25"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"12.17","1":"12.17"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"12.09","1":"12.09"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"11.72","1":"11.72"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.80","1":"11.80"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.68","1":"11.68"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.55","1":"11.55"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.27","1":"11.27"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.26","1":"11.26"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.33","1":"11.33"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.99","1":"11.99"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.93","1":"11.93"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.41","1":"12.41"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"12.57","1":"12.57"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"13.11","1":"13.11"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"12.85","1":"12.85"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"12.60","1":"12.60"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"12.73","1":"12.73"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"12.48","1":"12.48"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"12.40","1":"12.40"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"12.22","1":"12.22"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"12.16","1":"12.16"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"11.99","1":"11.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"11.80","1":"11.80"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.71","1":"11.71"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"11.80","1":"11.80"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"11.49","1":"11.49"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"11.50","1":"11.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"11.54","1":"11.54"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"11.36","1":"11.36"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"10.97","1":"10.97"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"11.27","1":"11.27"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.10","1":"11.10"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.39","1":"11.39"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.76","1":"11.76"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"11.22","1":"11.22"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.35","1":"11.35"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.18","1":"11.18"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.14","1":"11.14"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.10","1":"11.10"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.32","1":"11.32"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.28","1":"11.28"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.60","1":"11.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"11.39","1":"11.39"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.28","1":"11.28"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.57","1":"11.57"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.39","1":"11.39"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.36","1":"11.36"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.72","1":"11.72"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.89","1":"11.89"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"12.39","1":"12.39"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.61","1":"12.61"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.31","1":"12.31"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.23","1":"12.23"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.19","1":"12.19"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.10","1":"12.10"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.18","1":"12.18"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"12.10","1":"12.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.76","1":"11.76"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.27","1":"11.27"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.87","1":"10.87"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.77","1":"10.77"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.90","1":"10.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"10.88","1":"10.88"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.20","1":"11.20"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"10.92","1":"10.92"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.19","1":"11.19"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.90","1":"10.90"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.70","1":"10.70"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.71","1":"10.71"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.90","1":"10.90"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.75","1":"10.75"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.69","1":"10.69"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"10.13","1":"10.13"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"9.90","1":"9.90"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.74","1":"9.74"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"9.87","1":"9.87"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"10.10","1":"10.10"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.41","1":"10.41"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.43","1":"10.43"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.01","1":"10.01"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.02","1":"10.02"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.23","1":"10.23"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.10","1":"10.10"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"10.08","1":"10.08"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.96","1":"9.96"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.95","1":"9.95"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"10.13","1":"10.13"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.79","1":"9.79"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.05","1":"10.05"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"10.10","1":"10.10"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.95","1":"9.95"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"9.95","1":"9.95"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"10.06","1":"10.06"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"10.12","1":"10.12"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"10.05","1":"10.05"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"10.07","1":"10.07"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.19","1":"10.19"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"10.30","1":"10.30"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.20","1":"10.20"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.15","1":"10.15"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"10.19","1":"10.19"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.01","1":"10.01"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.25","1":"10.25"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"10.29","1":"10.29"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.15","1":"10.15"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.89","1":"9.89"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.82","1":"9.82"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.88","1":"9.88"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.85","1":"9.85"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.48","1":"9.48"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"9.72","1":"9.72"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.18","1":"9.18"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.13","1":"9.13"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.44","1":"9.44"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.44","1":"9.44"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.24","1":"9.24"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.33","1":"9.33"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.14","1":"9.14"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.23","1":"9.23"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.15","1":"9.15"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"9.15","1":"9.15"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"9.31","1":"9.31"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.51","1":"9.51"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"9.38","1":"9.38"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"9.55","1":"9.55"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"10.08","1":"10.08"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"9.90","1":"9.90"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"10.17","1":"10.17"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"10.52","1":"10.52"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"10.21","1":"10.21"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"10.19","1":"10.19"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"10.38","1":"10.38"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"10.31","1":"10.31"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"10.35","1":"10.35"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"11.19","1":"11.19"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"10.78","1":"10.78"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"10.58","1":"10.58"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"10.75","1":"10.75"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"10.42","1":"10.42"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"10.33","1":"10.33"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"10.35","1":"10.35"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"10.08","1":"10.08"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"10.05","1":"10.05"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"9.91","1":"9.91"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"10.29","1":"10.29"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"10.07","1":"10.07"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.05","1":"10.05"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"10.05","1":"10.05"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"10.05","1":"10.05"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"10.32","1":"10.32"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"10.33","1":"10.33"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"10.32","1":"10.32"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"10.31","1":"10.31"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"10.33","1":"10.33"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.32","1":"10.32"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.36","1":"10.36"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"10.40","1":"10.40"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"10.04","1":"10.04"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"10.20","1":"10.20"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.14","1":"10.14"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.11","1":"10.11"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.13","1":"10.13"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.56","1":"9.56"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.74","1":"9.74"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"10.06","1":"10.06"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"9.54","1":"9.54"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.32","1":"9.32"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"9.32","1":"9.32"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"9.07","1":"9.07"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.54","1":"9.54"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"8.98","1":"8.98"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.71","1":"9.71"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.60","1":"9.60"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.40","1":"9.40"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"9.40","1":"9.40"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.30","1":"9.30"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.19","1":"9.19"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"9.19","1":"9.19"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.19","1":"9.19"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.15","1":"9.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"9.02","1":"9.02"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.20","1":"9.20"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"8.99","1":"8.99"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.44","1":"9.44"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.50","1":"9.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"9.40","1":"9.40"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"9.30","1":"9.30"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.30","1":"9.30"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.29","1":"9.29"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"9.14","1":"9.14"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"9.25","1":"9.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.48","1":"9.48"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"9.46","1":"9.46"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.45","1":"9.45"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.08","1":"9.08"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.17","1":"9.17"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.29","1":"9.29"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"8.99","1":"8.99"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"9.12","1":"9.12"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"9.22","1":"9.22"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"9.48","1":"9.48"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"9.48","1":"9.48"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.23","1":"9.23"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"9.28","1":"9.28"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"9.37","1":"9.37"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"9.30","1":"9.30"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.80","1":"9.80"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.10","1":"10.10"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.82","1":"9.82"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"9.80","1":"9.80"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"9.61","1":"9.61"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.35","1":"9.35"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"9.39","1":"9.39"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"9.31","1":"9.31"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"9.55","1":"9.55"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"9.37","1":"9.37"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"9.20","1":"9.20"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.21","1":"9.21"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.16","1":"9.16"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.20","1":"9.20"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.25","1":"9.25"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.31","1":"9.31"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.57","1":"9.57"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.15","1":"9.15"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"9.11","1":"9.11"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.10","1":"9.10"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.01","1":"9.01"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"9.27","1":"9.27"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.10","1":"9.10"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.09","1":"9.09"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"9.14","1":"9.14"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.23","1":"9.23"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"9.01","1":"9.01"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.92","1":"8.92"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.90","1":"8.90"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.86","1":"8.86"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.75","1":"8.75"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.65","1":"8.65"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.65","1":"8.65"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.65","1":"8.65"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.39","1":"8.39"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.51","1":"8.51"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.64","1":"8.64"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.74","1":"8.74"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.55","1":"8.55"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.55","1":"8.55"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.96","1":"8.96"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.14","1":"9.14"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.11","1":"9.11"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.35","1":"9.35"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.39","1":"9.39"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.42","1":"9.42"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"9.68","1":"9.68"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.95","1":"9.95"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.55","1":"9.55"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"9.37","1":"9.37"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"9.37","1":"9.37"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.16","1":"9.16"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.14","1":"9.14"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.40","1":"9.40"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.68","1":"9.68"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.36","1":"9.36"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.35","1":"9.35"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.25","1":"9.25"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"9.45","1":"9.45"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.94","1":"9.94"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.50","1":"9.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.55","1":"9.55"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.81","1":"9.81"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.65","1":"9.65"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.26","1":"9.26"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.50","1":"9.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"10.06","1":"10.06"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"11.06","1":"11.06"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"11.64","1":"11.64"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.78","1":"10.78"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.99","1":"10.99"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"10.87","1":"10.87"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.15","1":"11.15"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"11.20","1":"11.20"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.29","1":"11.29"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.62","1":"11.62"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"12.21","1":"12.21"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"12.05","1":"12.05"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"11.99","1":"11.99"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.42","1":"11.42"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"11.19","1":"11.19"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"11.13","1":"11.13"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"11.39","1":"11.39"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"10.95","1":"10.95"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"11.39","1":"11.39"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"11.16","1":"11.16"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"11.09","1":"11.09"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.90","1":"10.90"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"10.97","1":"10.97"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"11.48","1":"11.48"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"12.10","1":"12.10"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"12.06","1":"12.06"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"12.07","1":"12.07"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"12.99","1":"12.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.38","1":"13.38"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"14.23","1":"14.23"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"14.84","1":"14.84"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"14.80","1":"14.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"14.40","1":"14.40"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"14.11","1":"14.11"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"14.25","1":"14.25"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"14.28","1":"14.28"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"13.75","1":"13.75"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"13.04","1":"13.04"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"13.05","1":"13.05"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"12.75","1":"12.75"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"13.27","1":"13.27"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"13.66","1":"13.66"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"13.82","1":"13.82"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"13.94","1":"13.94"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"13.51","1":"13.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"13.37","1":"13.37"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"13.80","1":"13.80"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"13.22","1":"13.22"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"13.19","1":"13.19"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"13.00","1":"13.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"12.50","1":"12.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"12.45","1":"12.45"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"12.03","1":"12.03"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.57","1":"11.57"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"12.14","1":"12.14"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"12.07","1":"12.07"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"12.02","1":"12.02"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.85","1":"11.85"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.88","1":"11.88"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.80","1":"11.80"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.79","1":"11.79"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.85","1":"11.85"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"12.15","1":"12.15"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.29","1":"12.29"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.68","1":"11.68"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"11.94","1":"11.94"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.26","1":"11.26"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.57","1":"11.57"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"11.97","1":"11.97"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"11.90","1":"11.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.42","1":"11.42"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"11.69","1":"11.69"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"11.30","1":"11.30"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.30","1":"11.30"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.20","1":"11.20"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.07","1":"11.07"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"11.23","1":"11.23"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"12.05","1":"12.05"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"13.05","1":"13.05"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"14.05","1":"14.05"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"14.60","1":"14.60"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"13.71","1":"13.71"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"13.39","1":"13.39"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"14.39","1":"14.39"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"15.39","1":"15.39"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.19","1":"16.19"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"15.24","1":"15.24"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.24","1":"16.24"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"17.24","1":"17.24"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"17.46","1":"17.46"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"17.03","1":"17.03"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"16.03","1":"16.03"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"15.52","1":"15.52"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"15.49","1":"15.49"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"15.22","1":"15.22"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"14.31","1":"14.31"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"14.22","1":"14.22"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"14.40","1":"14.40"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"14.24","1":"14.24"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"14.00","1":"14.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"13.75","1":"13.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"13.32","1":"13.32"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"13.80","1":"13.80"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"13.60","1":"13.60"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"13.58","1":"13.58"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"13.36","1":"13.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"13.82","1":"13.82"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"13.87","1":"13.87"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.98","1":"13.98"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"13.84","1":"13.84"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.05","1":"13.05"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.77","1":"13.77"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"14.77","1":"14.77"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"14.76","1":"14.76"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.29","1":"14.29"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"14.01","1":"14.01"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"15.01","1":"15.01"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"15.31","1":"15.31"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"14.98","1":"14.98"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"15.07","1":"15.07"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"14.66","1":"14.66"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"14.46","1":"14.46"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"14.28","1":"14.28"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"14.55","1":"14.55"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"14.79","1":"14.79"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"14.52","1":"14.52"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"14.31","1":"14.31"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"14.45","1":"14.45"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"14.30","1":"14.30"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"14.17","1":"14.17"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"14.01","1":"14.01"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.92","1":"13.92"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"14.50","1":"14.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"14.31","1":"14.31"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"14.37","1":"14.37"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"14.27","1":"14.27"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"14.22","1":"14.22"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.56","1":"14.56"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"14.72","1":"14.72"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"14.42","1":"14.42"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"14.16","1":"14.16"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"14.09","1":"14.09"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"14.04","1":"14.04"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"13.82","1":"13.82"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"13.81","1":"13.81"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"13.83","1":"13.83"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"13.87","1":"13.87"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"13.82","1":"13.82"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.81","1":"13.81"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"13.73","1":"13.73"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"13.73","1":"13.73"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"13.75","1":"13.75"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"13.72","1":"13.72"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"13.51","1":"13.51"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"13.52","1":"13.52"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"13.45","1":"13.45"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.67","1":"13.67"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.50","1":"13.50"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"13.85","1":"13.85"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"13.61","1":"13.61"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"13.87","1":"13.87"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"13.92","1":"13.92"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"13.74","1":"13.74"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"13.63","1":"13.63"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.60","1":"13.60"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.66","1":"13.66"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.47","1":"14.47"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.47","1":"15.47"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"14.54","1":"14.54"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.54","1":"15.54"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"16.54","1":"16.54"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"16.83","1":"16.83"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"16.65","1":"16.65"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"17.65","1":"17.65"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"18.65","1":"18.65"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.65","1":"19.65"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"19.90","1":"19.90"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"20.70","1":"20.70"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.18","1":"20.18"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"19.76","1":"19.76"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"20.76","1":"20.76"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"20.58","1":"20.58"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"20.62","1":"20.62"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"20.66","1":"20.66"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.05","1":"20.05"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"19.10","1":"19.10"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"19.42","1":"19.42"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"19.22","1":"19.22"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"19.54","1":"19.54"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.30","1":"19.30"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"18.94","1":"18.94"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"19.46","1":"19.46"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"18.96","1":"18.96"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"18.23","1":"18.23"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"18.85","1":"18.85"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"19.03","1":"19.03"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"20.03","1":"20.03"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"19.82","1":"19.82"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"19.51","1":"19.51"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"19.66","1":"19.66"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"18.67","1":"18.67"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"18.49","1":"18.49"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"19.28","1":"19.28"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"20.04","1":"20.04"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"20.57","1":"20.57"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"21.10","1":"21.10"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"21.24","1":"21.24"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"21.72","1":"21.72"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.20","1":"22.20"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"22.09","1":"22.09"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"22.56","1":"22.56"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"22.52","1":"22.52"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"22.37","1":"22.37"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"22.03","1":"22.03"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"22.31","1":"22.31"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.86","1":"21.86"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"22.87","1":"22.87"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"24.01","1":"24.01"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"25.16","1":"25.16"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"26.41","1":"26.41"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"27.73","1":"27.73"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"29.11","1":"29.11"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"30.56","1":"30.56"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"32.08","1":"32.08"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"31.52","1":"31.52"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"31.19","1":"31.19"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"32.45","1":"32.45"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"31.67","1":"31.67"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"30.95","1":"30.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"30.69","1":"30.69"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"31.18","1":"31.18"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"30.85","1":"30.85"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"31.00","1":"31.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"32.55","1":"32.55"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"34.17","1":"34.17"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"35.87","1":"35.87"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"35.31","1":"35.31"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"33.55","1":"33.55"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"32.23","1":"32.23"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"30.72","1":"30.72"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"30.53","1":"30.53"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"30.51","1":"30.51"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"30.14","1":"30.14"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"30.51","1":"30.51"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"31.09","1":"31.09"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"31.10","1":"31.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"30.53","1":"30.53"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"30.44","1":"30.44"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"29.80","1":"29.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"30.65","1":"30.65"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"29.97","1":"29.97"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"29.18","1":"29.18"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"29.83","1":"29.83"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"29.31","1":"29.31"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"30.77","1":"30.77"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"32.30","1":"32.30"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"33.85","1":"33.85"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"33.03","1":"33.03"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"34.68","1":"34.68"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"35.68","1":"35.68"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"37.46","1":"37.46"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"37.64","1":"37.64"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"36.18","1":"36.18"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"35.52","1":"35.52"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"35.74","1":"35.74"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"37.52","1":"37.52"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"38.43","1":"38.43"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"37.97","1":"37.97"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"37.09","1":"37.09"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"37.21","1":"37.21"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"37.95","1":"37.95"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"39.80","1":"39.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"39.20","1":"39.20"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"39.42","1":"39.42"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"39.69","1":"39.69"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"40.49","1":"40.49"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"42.51","1":"42.51"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"43.51","1":"43.51"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"43.12","1":"43.12"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"42.34","1":"42.34"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"41.08","1":"41.08"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"42.49","1":"42.49"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"42.16","1":"42.16"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"41.16","1":"41.16"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.69","1":"40.69"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"41.04","1":"41.04"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"41.96","1":"41.96"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"40.71","1":"40.71"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"39.04","1":"39.04"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"37.11","1":"37.11"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"38.96","1":"38.96"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"39.72","1":"39.72"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"41.24","1":"41.24"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"40.91","1":"40.91"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"40.79","1":"40.79"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.20","1":"40.20"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"39.65","1":"39.65"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"40.75","1":"40.75"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"39.90","1":"39.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"40.10","1":"40.10"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.06","1":"40.06"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"39.92","1":"39.92"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"40.26","1":"40.26"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"40.62","1":"40.62"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"39.98","1":"39.98"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"40.21","1":"40.21"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"40.80","1":"40.80"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"42.84","1":"42.84"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"44.98","1":"44.98"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"43.79","1":"43.79"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"43.81","1":"43.81"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"41.78","1":"41.78"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"42.08","1":"42.08"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"42.41","1":"42.41"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"44.07","1":"44.07"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"43.73","1":"43.73"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"43.96","1":"43.96"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"44.94","1":"44.94"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"46.72","1":"46.72"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"47.94","1":"47.94"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"48.54","1":"48.54"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"49.36","1":"49.36"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"50.09","1":"50.09"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"50.08","1":"50.08"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"48.14","1":"48.14"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"48.91","1":"48.91"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"48.75","1":"48.75"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"47.90","1":"47.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"48.23","1":"48.23"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"48.38","1":"48.38"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"48.90","1":"48.90"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"48.49","1":"48.49"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"48.01","1":"48.01"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"48.17","1":"48.17"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"47.96","1":"47.96"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"49.85","1":"49.85"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"52.34","1":"52.34"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"53.18","1":"53.18"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"53.86","1":"53.86"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"52.31","1":"52.31"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"50.93","1":"50.93"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"50.60","1":"50.60"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"50.34","1":"50.34"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"51.95","1":"51.95"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"51.28","1":"51.28"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"51.40","1":"51.40"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"50.94","1":"50.94"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"51.61","1":"51.61"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"50.35","1":"50.35"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"47.97","1":"47.97"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"46.66","1":"46.66"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"47.13","1":"47.13"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"46.70","1":"46.70"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"45.34","1":"45.34"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"43.62","1":"43.62"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"43.36","1":"43.36"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"41.49","1":"41.49"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"41.12","1":"41.12"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"39.18","1":"39.18"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"40.27","1":"40.27"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"42.28","1":"42.28"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"42.65","1":"42.65"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"44.39","1":"44.39"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"46.60","1":"46.60"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"48.93","1":"48.93"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"48.03","1":"48.03"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"48.16","1":"48.16"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"47.08","1":"47.08"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"45.05","1":"45.05"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"45.62","1":"45.62"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"45.31","1":"45.31"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"45.08","1":"45.08"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"43.59","1":"43.59"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"43.03","1":"43.03"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"41.95","1":"41.95"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"42.28","1":"42.28"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"41.00","1":"41.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"41.82","1":"41.82"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"43.55","1":"43.55"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"42.97","1":"42.97"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"42.21","1":"42.21"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"41.20","1":"41.20"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"41.41","1":"41.41"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"40.10","1":"40.10"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"40.49","1":"40.49"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"41.00","1":"41.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"42.58","1":"42.58"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"43.00","1":"43.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"42.75","1":"42.75"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"43.89","1":"43.89"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"43.22","1":"43.22"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"41.06","1":"41.06"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"39.50","1":"39.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"39.00","1":"39.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"37.95","1":"37.95"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"36.98","1":"36.98"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"37.30","1":"37.30"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"36.10","1":"36.10"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"36.93","1":"36.93"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"37.99","1":"37.99"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"37.99","1":"37.99"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"37.81","1":"37.81"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"37.96","1":"37.96"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"38.70","1":"38.70"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"39.85","1":"39.85"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"41.78","1":"41.78"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"42.61","1":"42.61"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"41.69","1":"41.69"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"42.79","1":"42.79"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"43.16","1":"43.16"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"41.01","1":"41.01"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"39.02","1":"39.02"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"39.63","1":"39.63"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"39.12","1":"39.12"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"39.63","1":"39.63"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"40.18","1":"40.18"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"40.05","1":"40.05"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"42.05","1":"42.05"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"44.10","1":"44.10"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"44.11","1":"44.11"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"43.85","1":"43.85"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"44.42","1":"44.42"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"45.11","1":"45.11"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"44.16","1":"44.16"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"43.30","1":"43.30"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"43.26","1":"43.26"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"43.40","1":"43.40"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"42.94","1":"42.94"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"42.72","1":"42.72"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"42.60","1":"42.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"42.14","1":"42.14"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"42.60","1":"42.60"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"42.09","1":"42.09"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"42.87","1":"42.87"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"42.04","1":"42.04"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"42.12","1":"42.12"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"42.49","1":"42.49"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"42.64","1":"42.64"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"43.78","1":"43.78"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"44.42","1":"44.42"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"43.93","1":"43.93"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"43.69","1":"43.69"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"44.29","1":"44.29"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"44.39","1":"44.39"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"43.59","1":"43.59"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"44.26","1":"44.26"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"45.72","1":"45.72"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"49.12","1":"49.12"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"49.19","1":"49.19"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"50.84","1":"50.84"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"50.14","1":"50.14"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"48.05","1":"48.05"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"47.64","1":"47.64"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"46.01","1":"46.01"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"44.73","1":"44.73"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"45.51","1":"45.51"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"45.32","1":"45.32"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"44.89","1":"44.89"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"44.62","1":"44.62"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"44.06","1":"44.06"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"43.01","1":"43.01"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"44.88","1":"44.88"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"47.12","1":"47.12"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"47.86","1":"47.86"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"46.55","1":"46.55"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"45.79","1":"45.79"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"46.01","1":"46.01"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"46.63","1":"46.63"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"45.50","1":"45.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"46.14","1":"46.14"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"45.93","1":"45.93"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"45.14","1":"45.14"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"44.51","1":"44.51"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"44.21","1":"44.21"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"44.12","1":"44.12"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"44.95","1":"44.95"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"44.88","1":"44.88"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"45.76","1":"45.76"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"45.47","1":"45.47"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"45.58","1":"45.58"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"47.85","1":"47.85"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"50.24","1":"50.24"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"52.75","1":"52.75"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"55.38","1":"55.38"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"54.51","1":"54.51"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"53.59","1":"53.59"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"54.82","1":"54.82"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"54.34","1":"54.34"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"53.43","1":"53.43"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"52.21","1":"52.21"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"51.84","1":"51.84"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"52.56","1":"52.56"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.94","1":"52.94"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"54.28","1":"54.28"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"55.15","1":"55.15"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"55.16","1":"55.16"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"57.91","1":"57.91"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"60.80","1":"60.80"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"60.15","1":"60.15"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"61.61","1":"61.61"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"64.69","1":"64.69"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"65.52","1":"65.52"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"68.63","1":"68.63"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"70.68","1":"70.68"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"69.16","1":"69.16"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"72.21","1":"72.21"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"72.66","1":"72.66"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"72.35","1":"72.35"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"70.75","1":"70.75"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"69.34","1":"69.34"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"68.31","1":"68.31"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"71.72","1":"71.72"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"73.22","1":"73.22"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"73.70","1":"73.70"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"73.26","1":"73.26"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"72.64","1":"72.64"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"71.87","1":"71.87"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"71.42","1":"71.42"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"67.86","1":"67.86"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"64.97","1":"64.97"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"65.84","1":"65.84"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"65.12","1":"65.12"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"66.93","1":"66.93"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"67.15","1":"67.15"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"66.95","1":"66.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"66.69","1":"66.69"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"67.34","1":"67.34"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"70.70","1":"70.70"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"74.23","1":"74.23"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"74.31","1":"74.31"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"73.37","1":"73.37"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"74.85","1":"74.85"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"77.20","1":"77.20"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"80.43","1":"80.43"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"84.10","1":"84.10"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"85.73","1":"85.73"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"86.91","1":"86.91"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"87.45","1":"87.45"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"84.81","1":"84.81"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"83.61","1":"83.61"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"83.67","1":"83.67"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"87.85","1":"87.85"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"92.24","1":"92.24"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"96.85","1":"96.85"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"98.60","1":"98.60"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"100.60","1":"100.60"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"104.85","1":"104.85"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"109.95","1":"109.95"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"111.83","1":"111.83"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"103.39","1":"103.39"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"98.23","1":"98.23"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"93.33","1":"93.33"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"89.16","1":"89.16"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"92.70","1":"92.70"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"97.13","1":"97.13"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"95.50","1":"95.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"91.36","1":"91.36"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"93.60","1":"93.60"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"94.28","1":"94.28"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"93.09","1":"93.09"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"94.96","1":"94.96"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"94.50","1":"94.50"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"93.67","1":"93.67"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"93.54","1":"93.54"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"92.74","1":"92.74"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"93.24","1":"93.24"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"92.37","1":"92.37"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"91.39","1":"91.39"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"92.66","1":"92.66"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"97.06","1":"97.06"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"96.86","1":"96.86"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"97.16","1":"97.16"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"102.01","1":"102.01"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"107.11","1":"107.11"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"107.92","1":"107.92"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"113.31","1":"113.31"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"116.35","1":"116.35"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"113.16","1":"113.16"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"108.34","1":"108.34"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"102.93","1":"102.93"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"106.32","1":"106.32"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"105.13","1":"105.13"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"105.20","1":"105.20"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"101.50","1":"101.50"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"96.43","1":"96.43"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"95.88","1":"95.88"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"97.12","1":"97.12"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"100.99","1":"100.99"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"104.11","1":"104.11"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"100.56","1":"100.56"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"100.75","1":"100.75"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"102.68","1":"102.68"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"103.00","1":"103.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"100.19","1":"100.19"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"98.75","1":"98.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"97.13","1":"97.13"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"98.09","1":"98.09"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"100.79","1":"100.79"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"99.99","1":"99.99"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"104.98","1":"104.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"109.66","1":"109.66"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"109.41","1":"109.41"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"108.72","1":"108.72"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"108.56","1":"108.56"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"113.98","1":"113.98"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"114.02","1":"114.02"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"117.25","1":"117.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"113.34","1":"113.34"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"109.83","1":"109.83"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"111.78","1":"111.78"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"116.20","1":"116.20"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"114.99","1":"114.99"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"113.95","1":"113.95"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"117.43","1":"117.43"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"123.30","1":"123.30"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"129.46","1":"129.46"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"135.74","1":"135.74"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"138.15","1":"138.15"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"137.46","1":"137.46"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"140.55","1":"140.55"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"147.57","1":"147.57"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"154.94","1":"154.94"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"159.12","1":"159.12"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"167.07","1":"167.07"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"175.42","1":"175.42"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"180.76","1":"180.76"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"171.77","1":"171.77"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"180.35","1":"180.35"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"181.48","1":"181.48"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"180.23","1":"180.23"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"176.16","1":"176.16"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"179.80","1":"179.80"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"188.79","1":"188.79"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"191.29","1":"191.29"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"181.91","1":"181.91"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"182.92","1":"182.92"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"185.52","1":"185.52"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"180.38","1":"180.38"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"189.09","1":"189.09"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"198.39","1":"198.39"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"208.30","1":"208.30"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"218.61","1":"218.61"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"228.65","1":"228.65"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"240.08","1":"240.08"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"252.08","1":"252.08"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"261.45","1":"261.45"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"248.81","1":"248.81"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"236.37","1":"236.37"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"224.90","1":"224.90"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"218.77","1":"218.77"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"208.28","1":"208.28"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"207.25","1":"207.25"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"217.61","1":"217.61"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"207.22","1":"207.22"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"199.59","1":"199.59"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"209.56","1":"209.56"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"201.75","1":"201.75"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"204.52","1":"204.52"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"214.74","1":"214.74"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"217.09","1":"217.09"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"222.37","1":"222.37"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"216.30","1":"216.30"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"215.17","1":"215.17"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"219.00","1":"219.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"216.39","1":"216.39"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"207.71","1":"207.71"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"201.49","1":"201.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"197.43","1":"197.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"199.17","1":"199.17"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"192.85","1":"192.85"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"195.01","1":"195.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"201.39","1":"201.39"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"201.37","1":"201.37"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"202.49","1":"202.49"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"202.18","1":"202.18"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"202.45","1":"202.45"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"196.88","1":"196.88"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"194.64","1":"194.64"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"193.74","1":"193.74"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"198.18","1":"198.18"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"198.88","1":"198.88"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"195.42","1":"195.42"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"191.77","1":"191.77"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"184.25","1":"184.25"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"184.62","1":"184.62"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"185.66","1":"185.66"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"179.41","1":"179.41"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"178.00","1":"178.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"186.90","1":"186.90"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"189.40","1":"189.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"189.91","1":"189.91"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"187.75","1":"187.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"188.29","1":"188.29"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"183.82","1":"183.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"185.15","1":"185.15"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"180.81","1":"180.81"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"179.22","1":"179.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"179.82","1":"179.82"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"184.40","1":"184.40"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"180.94","1":"180.94"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"178.19","1":"178.19"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"179.25","1":"179.25"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"178.39","1":"178.39"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"175.13","1":"175.13"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"183.88","1":"183.88"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"193.07","1":"193.07"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"194.69","1":"194.69"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"194.11","1":"194.11"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"203.11","1":"203.11"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"213.26","1":"213.26"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"210.40","1":"210.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"204.96","1":"204.96"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"214.40","1":"214.40"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"210.84","1":"210.84"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"213.72","1":"213.72"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"210.91","1":"210.91"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"213.91","1":"213.91"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"212.31","1":"212.31"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"211.79","1":"211.79"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"208.88","1":"208.88"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"200.63","1":"200.63"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"192.79","1":"192.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"200.08","1":"200.08"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"208.48","1":"208.48"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"205.83","1":"205.83"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"201.79","1":"201.79"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"201.71","1":"201.71"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"202.66","1":"202.66"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"199.24","1":"199.24"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"201.39","1":"201.39"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"202.46","1":"202.46"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"195.62","1":"195.62"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"195.08","1":"195.08"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"187.03","1":"187.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"186.21","1":"186.21"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"193.18","1":"193.18"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"188.37","1":"188.37"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"188.40","1":"188.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"185.24","1":"185.24"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"183.89","1":"183.89"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"174.70","1":"174.70"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"183.43","1":"183.43"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"188.77","1":"188.77"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"193.04","1":"193.04"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"202.69","1":"202.69"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"212.82","1":"212.82"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"210.59","1":"210.59"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"206.71","1":"206.71"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"206.58","1":"206.58"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"205.97","1":"205.97"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"216.26","1":"216.26"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"209.35","1":"209.35"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"214.84","1":"214.84"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"213.56","1":"213.56"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"218.72","1":"218.72"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"223.59","1":"223.59"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"218.91","1":"218.91"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"222.71","1":"222.71"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"220.86","1":"220.86"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"230.43","1":"230.43"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"234.41","1":"234.41"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"228.34","1":"228.34"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"229.71","1":"229.71"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"241.19","1":"241.19"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"243.51","1":"243.51"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"249.15","1":"249.15"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"252.47","1":"252.47"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"249.07","1":"249.07"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"257.88","1":"257.88"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"246.76","1":"246.76"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"250.00","1":"250.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"246.27","1":"246.27"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"238.33","1":"238.33"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"226.78","1":"226.78"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"219.61","1":"219.61"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"218.54","1":"218.54"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"217.83","1":"217.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"220.21","1":"220.21"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"213.03","1":"213.03"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"217.61","1":"217.61"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"223.28","1":"223.28"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"222.04","1":"222.04"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"223.21","1":"223.21"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"228.81","1":"228.81"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"227.70","1":"227.70"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"228.56","1":"228.56"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"227.62","1":"227.62"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"228.27","1":"228.27"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"229.34","1":"229.34"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"231.72","1":"231.72"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"231.27","1":"231.27"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"233.75","1":"233.75"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"236.38","1":"236.38"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"235.40","1":"235.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"235.31","1":"235.31"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"227.58","1":"227.58"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"225.77","1":"225.77"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"223.76","1":"223.76"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"219.01","1":"219.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"215.40","1":"215.40"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"220.00","1":"220.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"216.65","1":"216.65"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"216.71","1":"216.71"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"215.31","1":"215.31"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"216.20","1":"216.20"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"218.68","1":"218.68"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"229.61","1":"229.61"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"225.81","1":"225.81"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"232.05","1":"232.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"236.91","1":"236.91"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"234.76","1":"234.76"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"236.60","1":"236.60"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"238.74","1":"238.74"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"238.76","1":"238.76"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"236.43","1":"236.43"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"236.39","1":"236.39"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"235.87","1":"235.87"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"241.58","1":"241.58"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"246.06","1":"246.06"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"243.47","1":"243.47"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"239.21","1":"239.21"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"233.12","1":"233.12"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"244.77","1":"244.77"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"257.00","1":"257.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"253.97","1":"253.97"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"253.39","1":"253.39"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"266.05","1":"266.05"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"268.72","1":"268.72"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"270.06","1":"270.06"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"274.98","1":"274.98"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"272.71","1":"272.71"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"272.35","1":"272.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"270.73","1":"270.73"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"262.25","1":"262.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"263.49","1":"263.49"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"258.91","1":"258.91"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"252.72","1":"252.72"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"249.29","1":"249.29"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"246.53","1":"246.53"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"242.31","1":"242.31"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"230.20","1":"230.20"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"237.57","1":"237.57"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"231.55","1":"231.55"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"239.63","1":"239.63"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"249.01","1":"249.01"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"243.64","1":"243.64"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"240.40","1":"240.40"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"239.08","1":"239.08"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"238.32","1":"238.32"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"236.28","1":"236.28"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"224.51","1":"224.51"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"227.03","1":"227.03"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"229.67","1":"229.67"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"229.90","1":"229.90"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"232.11","1":"232.11"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"231.10","1":"231.10"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"228.55","1":"228.55"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"230.85","1":"230.85"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"226.79","1":"226.79"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"226.29","1":"226.29"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"224.00","1":"224.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"225.49","1":"225.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"224.36","1":"224.36"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"221.57","1":"221.57"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"219.38","1":"219.38"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"230.34","1":"230.34"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"232.12","1":"232.12"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"237.60","1":"237.60"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"246.62","1":"246.62"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"244.85","1":"244.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"244.40","1":"244.40"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"248.44","1":"248.44"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"248.09","1":"248.09"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"246.34","1":"246.34"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"239.65","1":"239.65"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"236.76","1":"236.76"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"237.58","1":"237.58"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"238.15","1":"238.15"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"234.05","1":"234.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"236.15","1":"236.15"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"235.12","1":"235.12"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"244.39","1":"244.39"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"251.32","1":"251.32"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"249.53","1":"249.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"252.40","1":"252.40"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"259.37","1":"259.37"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"259.60","1":"259.60"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"256.55","1":"256.55"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"262.73","1":"262.73"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"266.07","1":"266.07"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"266.14","1":"266.14"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"268.22","1":"268.22"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"269.90","1":"269.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"266.51","1":"266.51"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"267.26","1":"267.26"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"266.29","1":"266.29"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"261.77","1":"261.77"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"262.59","1":"262.59"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"263.41","1":"263.41"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"267.82","1":"267.82"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"269.72","1":"269.72"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"256.52","1":"256.52"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"254.37","1":"254.37"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"249.03","1":"249.03"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"243.54","1":"243.54"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"243.94","1":"243.94"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"240.46","1":"240.46"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"232.77","1":"232.77"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"236.22","1":"236.22"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"247.05","1":"247.05"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"243.73","1":"243.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"240.30","1":"240.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"241.61","1":"241.61"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"243.56","1":"243.56"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"243.80","1":"243.80"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"242.26","1":"242.26"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"239.45","1":"239.45"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"235.47","1":"235.47"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"232.81","1":"232.81"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"236.20","1":"236.20"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"243.67","1":"243.67"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"241.17","1":"241.17"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"241.74","1":"241.74"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"243.57","1":"243.57"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"243.52","1":"243.52"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"242.29","1":"242.29"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"239.95","1":"239.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"240.80","1":"240.80"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"238.94","1":"238.94"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"240.61","1":"240.61"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"239.98","1":"239.98"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"248.86","1":"248.86"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"252.06","1":"252.06"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"250.62","1":"250.62"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"251.90","1":"251.90"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"249.91","1":"249.91"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"250.83","1":"250.83"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"245.04","1":"245.04"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"238.84","1":"238.84"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"241.72","1":"241.72"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"244.06","1":"244.06"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"247.44","1":"247.44"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"244.71","1":"244.71"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"244.01","1":"244.01"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"248.98","1":"248.98"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"249.75","1":"249.75"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"246.41","1":"246.41"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"247.26","1":"247.26"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"246.47","1":"246.47"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"246.68","1":"246.68"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"252.29","1":"252.29"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"264.90","1":"264.90"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"278.14","1":"278.14"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"280.75","1":"280.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"273.71","1":"273.71"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"272.03","1":"272.03"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"274.97","1":"274.97"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"264.27","1":"264.27"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"259.84","1":"259.84"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"258.56","1":"258.56"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"255.65","1":"255.65"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"253.79","1":"253.79"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"250.73","1":"250.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"245.95","1":"245.95"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"242.42","1":"242.42"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"238.22","1":"238.22"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"240.79","1":"240.79"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"239.17","1":"239.17"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"244.10","1":"244.10"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"241.76","1":"241.76"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"245.47","1":"245.47"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"257.74","1":"257.74"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"256.38","1":"256.38"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"255.43","1":"255.43"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"253.91","1":"253.91"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"244.87","1":"244.87"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"247.91","1":"247.91"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"250.22","1":"250.22"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"245.45","1":"245.45"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"244.33","1":"244.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"239.48","1":"239.48"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"239.82","1":"239.82"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"238.04","1":"238.04"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"239.88","1":"239.88"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"240.06","1":"240.06"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"233.55","1":"233.55"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"231.90","1":"231.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"235.70","1":"235.70"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"240.85","1":"240.85"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"252.89","1":"252.89"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"253.35","1":"253.35"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"252.44","1":"252.44"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"252.08","1":"252.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"257.59","1":"257.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"260.87","1":"260.87"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"265.86","1":"265.86"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"263.62","1":"263.62"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"261.32","1":"261.32"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"254.16","1":"254.16"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"260.15","1":"260.15"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"260.28","1":"260.28"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"262.07","1":"262.07"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"264.61","1":"264.61"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"264.45","1":"264.45"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"267.34","1":"267.34"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"264.74","1":"264.74"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"263.43","1":"263.43"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"267.15","1":"267.15"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"280.47","1":"280.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"274.53","1":"274.53"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"280.06","1":"280.06"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"280.40","1":"280.40"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"281.91","1":"281.91"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"278.19","1":"278.19"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"278.03","1":"278.03"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"275.90","1":"275.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"277.84","1":"277.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"287.79","1":"287.79"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"288.49","1":"288.49"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"293.04","1":"293.04"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"292.92","1":"292.92"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"293.38","1":"293.38"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"297.05","1":"297.05"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"290.10","1":"290.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"286.54","1":"286.54"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"283.29","1":"283.29"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"294.96","1":"294.96"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"294.40","1":"294.40"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"295.08","1":"295.08"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"293.20","1":"293.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"295.63","1":"295.63"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"292.82","1":"292.82"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"292.80","1":"292.80"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"290.28","1":"290.28"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"292.92","1":"292.92"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"292.80","1":"292.80"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"296.82","1":"296.82"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"307.10","1":"307.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"322.45","1":"322.45"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"336.73","1":"336.73"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"337.46","1":"337.46"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"332.65","1":"332.65"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"319.30","1":"319.30"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"317.70","1":"317.70"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"328.08","1":"328.08"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"344.32","1":"344.32"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"342.91","1":"342.91"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"340.86","1":"340.86"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"344.00","1":"344.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"354.02","1":"354.02"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"353.88","1":"353.88"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"354.81","1":"354.81"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"337.95","1":"337.95"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"342.15","1":"342.15"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"345.40","1":"345.40"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"362.52","1":"362.52"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"359.09","1":"359.09"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"362.14","1":"362.14"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"362.61","1":"362.61"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"369.24","1":"369.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"372.46","1":"372.46"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"389.77","1":"389.77"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"392.61","1":"392.61"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"394.95","1":"394.95"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"402.91","1":"402.91"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"405.02","1":"405.02"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"411.05","1":"411.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"406.18","1":"406.18"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"405.55","1":"405.55"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"399.95","1":"399.95"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"396.54","1":"396.54"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"393.74","1":"393.74"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"399.67","1":"399.67"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"409.01","1":"409.01"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"408.02","1":"408.02"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"404.94","1":"404.94"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"401.58","1":"401.58"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"394.84","1":"394.84"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"394.67","1":"394.67"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"399.07","1":"399.07"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"405.31","1":"405.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"415.10","1":"415.10"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"419.17","1":"419.17"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"416.38","1":"416.38"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"414.09","1":"414.09"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"424.29","1":"424.29"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"420.32","1":"420.32"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"407.23","1":"407.23"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"413.24","1":"413.24"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"412.48","1":"412.48"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"419.07","1":"419.07"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"415.71","1":"415.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"413.89","1":"413.89"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"416.35","1":"416.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"437.16","1":"437.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"459.01","1":"459.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"481.96","1":"481.96"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"476.97","1":"476.97"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"487.21","1":"487.21"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"490.71","1":"490.71"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"486.34","1":"486.34"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"478.78","1":"478.78"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"502.71","1":"502.71"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"508.93","1":"508.93"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"534.37","1":"534.37"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"561.08","1":"561.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"587.83","1":"587.83"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"585.29","1":"585.29"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"597.24","1":"597.24"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"587.44","1":"587.44"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"585.33","1":"585.33"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"585.48","1":"585.48"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"589.91","1":"589.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"584.14","1":"584.14"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"611.82","1":"611.82"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"598.51","1":"598.51"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"590.08","1":"590.08"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"590.38","1":"590.38"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"586.03","1":"586.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"583.54","1":"583.54"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"579.31","1":"579.31"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"608.27","1":"608.27"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"592.28","1":"592.28"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"586.52","1":"586.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"580.36","1":"580.36"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"578.08","1":"578.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"584.69","1":"584.69"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"578.47","1":"578.47"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"567.06","1":"567.06"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"561.42","1":"561.42"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"554.97","1":"554.97"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"541.96","1":"541.96"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"535.30","1":"535.30"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"540.44","1":"540.44"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"567.46","1":"567.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"594.91","1":"594.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"589.34","1":"589.34"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"580.84","1":"580.84"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"583.66","1":"583.66"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"578.49","1":"578.49"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"576.91","1":"576.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"587.02","1":"587.02"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"584.77","1":"584.77"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"585.13","1":"585.13"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"578.99","1":"578.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"576.31","1":"576.31"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"571.27","1":"571.27"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"568.70","1":"568.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"565.30","1":"565.30"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"558.85","1":"558.85"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"558.62","1":"558.62"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"568.88","1":"568.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"575.26","1":"575.26"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"574.80","1":"574.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"566.70","1":"566.70"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"568.67","1":"568.67"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"565.76","1":"565.76"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"558.89","1":"558.89"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"558.37","1":"558.37"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"558.86","1":"558.86"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"586.80","1":"586.80"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"587.55","1":"587.55"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"586.93","1":"586.93"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"590.34","1":"590.34"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"594.75","1":"594.75"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"603.43","1":"603.43"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"611.18","1":"611.18"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"639.67","1":"639.67"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"622.86","1":"622.86"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"620.63","1":"620.63"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"623.13","1":"623.13"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"615.77","1":"615.77"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"646.55","1":"646.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"666.43","1":"666.43"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"676.48","1":"676.48"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"678.63","1":"678.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"668.64","1":"668.64"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"681.42","1":"681.42"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"681.22","1":"681.22"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"688.57","1":"688.57"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"707.58","1":"707.58"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"697.03","1":"697.03"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"695.97","1":"695.97"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"693.02","1":"693.02"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"705.68","1":"705.68"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"699.70","1":"699.70"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"697.41","1":"697.41"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"709.12","1":"709.12"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"714.13","1":"714.13"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"749.83","1":"749.83"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"772.74","1":"772.74"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"777.90","1":"777.90"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"814.03","1":"814.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"785.60","1":"785.60"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"769.50","1":"769.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"780.43","1":"780.43"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"771.71","1":"771.71"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"750.05","1":"750.05"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"729.54","1":"729.54"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"754.65","1":"754.65"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"757.09","1":"757.09"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"766.39","1":"766.39"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"801.76","1":"801.76"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"789.57","1":"789.57"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"787.41","1":"787.41"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"786.12","1":"786.12"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"808.60","1":"808.60"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"795.97","1":"795.97"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"790.94","1":"790.94"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"785.78","1":"785.78"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"813.77","1":"813.77"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"806.62","1":"806.62"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"805.31","1":"805.31"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"802.38","1":"802.38"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"789.97","1":"789.97"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"787.20","1":"787.20"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"785.53","1":"785.53"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"782.92","1":"782.92"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"774.44","1":"774.44"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"809.85","1":"809.85"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"807.80","1":"807.80"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"802.35","1":"802.35"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"794.13","1":"794.13"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"787.33","1":"787.33"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"798.63","1":"798.63"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"790.61","1":"790.61"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"800.83","1":"800.83"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"789.11","1":"789.11"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"781.79","1":"781.79"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"784.00","1":"784.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"780.94","1":"780.94"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"785.62","1":"785.62"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"783.49","1":"783.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"780.32","1":"780.32"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"778.08","1":"778.08"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"784.30","1":"784.30"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"786.12","1":"786.12"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"785.72","1":"785.72"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"768.75","1":"768.75"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"749.13","1":"749.13"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"751.92","1":"751.92"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"780.31","1":"780.31"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"779.24","1":"779.24"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"780.06","1":"780.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"776.47","1":"776.47"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"777.68","1":"777.68"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"776.89","1":"776.89"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"782.83","1":"782.83"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"787.15","1":"787.15"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"782.77","1":"782.77"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"777.17","1":"777.17"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"774.84","1":"774.84"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"793.98","1":"793.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"825.83","1":"825.83"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"831.00","1":"831.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"859.77","1":"859.77"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"896.17","1":"896.17"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"910.87","1":"910.87"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"919.29","1":"919.29"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"909.94","1":"909.94"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"922.74","1":"922.74"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"915.33","1":"915.33"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"908.59","1":"908.59"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"918.06","1":"918.06"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"916.45","1":"916.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"916.42","1":"916.42"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"914.42","1":"914.42"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"913.66","1":"913.66"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"910.49","1":"910.49"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"901.96","1":"901.96"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"891.05","1":"891.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"892.13","1":"892.13"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"898.51","1":"898.51"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"893.94","1":"893.94"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"893.74","1":"893.74"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"904.33","1":"904.33"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"902.65","1":"902.65"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"895.86","1":"895.86"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"883.36","1":"883.36"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"887.68","1":"887.68"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"894.22","1":"894.22"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"881.95","1":"881.95"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"865.32","1":"865.32"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"835.75","1":"835.75"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"834.13","1":"834.13"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"875.83","1":"875.83"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"885.76","1":"885.76"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"888.51","1":"888.51"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"892.12","1":"892.12"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"892.33","1":"892.33"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"875.83","1":"875.83"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"878.47","1":"878.47"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"877.67","1":"877.67"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"874.06","1":"874.06"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"872.62","1":"872.62"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"870.68","1":"870.68"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"827.15","1":"827.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"859.12","1":"859.12"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"827.66","1":"827.66"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"838.04","1":"838.04"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"867.69","1":"867.69"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"824.31","1":"824.31"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"819.33","1":"819.33"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"781.24","1":"781.24"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"756.09","1":"756.09"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"738.31","1":"738.31"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"749.99","1":"749.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"712.50","1":"712.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"678.26","1":"678.26"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"651.75","1":"651.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"644.99","1":"644.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"644.07","1":"644.07"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"664.48","1":"664.48"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"666.70","1":"666.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"671.14","1":"671.14"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"670.77","1":"670.77"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"665.69","1":"665.69"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"684.78","1":"684.78"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"676.71","1":"676.71"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"671.99","1":"671.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"650.86","1":"650.86"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"656.28","1":"656.28"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"660.67","1":"660.67"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"673.55","1":"673.55"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"690.92","1":"690.92"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"687.02","1":"687.02"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"679.71","1":"679.71"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"670.33","1":"670.33"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"670.72","1":"670.72"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"665.50","1":"665.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"653.77","1":"653.77"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"621.09","1":"621.09"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"629.25","1":"629.25"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"604.30","1":"604.30"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"605.11","1":"605.11"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"575.08","1":"575.08"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"554.59","1":"554.59"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"581.26","1":"581.26"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"588.64","1":"588.64"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"602.33","1":"602.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"580.20","1":"580.20"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"556.54","1":"556.54"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"541.08","1":"541.08"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"550.19","1":"550.19"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"577.69","1":"577.69"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"564.68","1":"564.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"564.95","1":"564.95"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"571.20","1":"571.20"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"555.64","1":"555.64"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"555.75","1":"555.75"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"571.67","1":"571.67"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"556.29","1":"556.29"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"554.60","1":"554.60"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"548.26","1":"548.26"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"543.84","1":"543.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"536.93","1":"536.93"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"518.47","1":"518.47"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"535.42","1":"535.42"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"527.78","1":"527.78"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"527.75","1":"527.75"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"529.98","1":"529.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"533.50","1":"533.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"539.49","1":"539.49"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"531.42","1":"531.42"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"527.41","1":"527.41"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"510.22","1":"510.22"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"513.82","1":"513.82"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"518.51","1":"518.51"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"519.34","1":"519.34"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"514.33","1":"514.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"514.72","1":"514.72"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"512.57","1":"512.57"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"508.54","1":"508.54"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"514.59","1":"514.59"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"540.31","1":"540.31"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"543.18","1":"543.18"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"566.44","1":"566.44"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"571.87","1":"571.87"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"552.41","1":"552.41"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"540.45","1":"540.45"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"546.54","1":"546.54"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"544.58","1":"544.58"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"536.68","1":"536.68"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"525.61","1":"525.61"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"517.58","1":"517.58"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"527.36","1":"527.36"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"527.76","1":"527.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"529.48","1":"529.48"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"531.68","1":"531.68"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"539.60","1":"539.60"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"552.51","1":"552.51"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"580.13","1":"580.13"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"580.73","1":"580.73"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"583.30","1":"583.30"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"578.96","1":"578.96"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"568.89","1":"568.89"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"569.60","1":"569.60"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"573.78","1":"573.78"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"571.09","1":"571.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"582.17","1":"582.17"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"559.54","1":"559.54"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"540.70","1":"540.70"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"544.47","1":"544.47"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"532.97","1":"532.97"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"529.79","1":"529.79"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"526.24","1":"526.24"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"551.10","1":"551.10"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"553.19","1":"553.19"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"559.83","1":"559.83"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"555.06","1":"555.06"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"530.56","1":"530.56"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"531.96","1":"531.96"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"505.54","1":"505.54"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"501.97","1":"501.97"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"510.42","1":"510.42"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"501.83","1":"501.83"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"508.51","1":"508.51"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"504.67","1":"504.67"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"493.41","1":"493.41"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"501.41","1":"501.41"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"499.08","1":"499.08"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"507.90","1":"507.90"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"501.87","1":"501.87"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"504.06","1":"504.06"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"507.76","1":"507.76"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"512.41","1":"512.41"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"500.88","1":"500.88"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"510.44","1":"510.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"506.99","1":"506.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"508.94","1":"508.94"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"515.76","1":"515.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"521.81","1":"521.81"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"518.33","1":"518.33"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"526.51","1":"526.51"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"523.61","1":"523.61"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"518.44","1":"518.44"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"520.01","1":"520.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"523.01","1":"523.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"522.47","1":"522.47"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"525.01","1":"525.01"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"548.99","1":"548.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"559.01","1":"559.01"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"531.34","1":"531.34"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"532.52","1":"532.52"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"530.93","1":"530.93"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"520.27","1":"520.27"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"523.86","1":"523.86"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"533.95","1":"533.95"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"531.54","1":"531.54"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"519.72","1":"519.72"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"526.09","1":"526.09"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"529.20","1":"529.20"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"521.47","1":"521.47"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"521.56","1":"521.56"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"523.49","1":"523.49"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"521.00","1":"521.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"516.96","1":"516.96"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"509.44","1":"509.44"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"508.07","1":"508.07"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"507.51","1":"507.51"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"506.48","1":"506.48"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"502.78","1":"502.78"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"502.83","1":"502.83"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"504.51","1":"504.51"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"492.29","1":"492.29"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"477.90","1":"477.90"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"474.45","1":"474.45"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"474.88","1":"474.88"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"475.01","1":"475.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"481.34","1":"481.34"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"481.55","1":"481.55"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"502.09","1":"502.09"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"488.94","1":"488.94"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"483.84","1":"483.84"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"487.81","1":"487.81"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"491.46","1":"491.46"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"488.76","1":"488.76"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"484.78","1":"484.78"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"479.92","1":"479.92"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"478.93","1":"478.93"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"484.39","1":"484.39"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"476.74","1":"476.74"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"473.75","1":"473.75"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"469.84","1":"469.84"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"466.88","1":"466.88"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"472.10","1":"472.10"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"472.27","1":"472.27"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"471.63","1":"471.63"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"477.32","1":"477.32"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"485.77","1":"485.77"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"502.57","1":"502.57"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"488.73","1":"488.73"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"479.03","1":"479.03"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"480.96","1":"480.96"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"481.47","1":"481.47"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"487.34","1":"487.34"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"492.18","1":"492.18"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"514.59","1":"514.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"508.39","1":"508.39"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"497.29","1":"497.29"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"500.02","1":"500.02"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"502.16","1":"502.16"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"499.82","1":"499.82"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"496.58","1":"496.58"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"495.97","1":"495.97"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"493.82","1":"493.82"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"488.49","1":"488.49"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"483.06","1":"483.06"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"479.80","1":"479.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"481.50","1":"481.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"481.55","1":"481.55"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"474.88","1":"474.88"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"479.46","1":"479.46"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"478.25","1":"478.25"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"472.25","1":"472.25"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"470.25","1":"470.25"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"471.78","1":"471.78"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"463.13","1":"463.13"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"440.32","1":"440.32"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"434.02","1":"434.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"426.86","1":"426.86"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"417.43","1":"417.43"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"403.71","1":"403.71"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"407.15","1":"407.15"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"423.54","1":"423.54"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"420.90","1":"420.90"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"409.94","1":"409.94"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"400.88","1":"400.88"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"401.39","1":"401.39"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"405.64","1":"405.64"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"403.21","1":"403.21"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"400.01","1":"400.01"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"402.43","1":"402.43"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"404.55","1":"404.55"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"403.85","1":"403.85"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"403.21","1":"403.21"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"409.33","1":"409.33"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"395.79","1":"395.79"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"382.99","1":"382.99"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"363.24","1":"363.24"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"350.70","1":"350.70"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"344.53","1":"344.53"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"335.38","1":"335.38"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"318.62","1":"318.62"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"312.25","1":"312.25"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"297.65","1":"297.65"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"302.21","1":"302.21"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"315.39","1":"315.39"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"317.72","1":"317.72"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"316.39","1":"316.39"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"307.00","1":"307.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"300.65","1":"300.65"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"285.99","1":"285.99"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"300.28","1":"300.28"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"300.75","1":"300.75"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"286.19","1":"286.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"281.37","1":"281.37"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"273.42","1":"273.42"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"269.01","1":"269.01"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"282.46","1":"282.46"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"277.22","1":"277.22"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"281.46","1":"281.46"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"290.28","1":"290.28"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"294.01","1":"294.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"287.48","1":"287.48"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"284.23","1":"284.23"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"294.96","1":"294.96"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"295.43","1":"295.43"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"293.66","1":"293.66"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"296.13","1":"296.13"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"283.83","1":"283.83"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"278.53","1":"278.53"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"281.40","1":"281.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"282.85","1":"282.85"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"289.25","1":"289.25"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"296.00","1":"296.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"293.07","1":"293.07"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"291.95","1":"291.95"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"290.49","1":"290.49"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"287.91","1":"287.91"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"283.74","1":"283.74"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"281.01","1":"281.01"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"285.45","1":"285.45"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"283.13","1":"283.13"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"285.82","1":"285.82"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"286.53","1":"286.53"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"285.72","1":"285.72"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"282.67","1":"282.67"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"282.34","1":"282.34"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"282.88","1":"282.88"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"277.69","1":"277.69"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"291.37","1":"291.37"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"284.12","1":"284.12"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"276.72","1":"276.72"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"277.59","1":"277.59"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"291.46","1":"291.46"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"280.35","1":"280.35"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"276.08","1":"276.08"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"277.14","1":"277.14"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"277.88","1":"277.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"263.99","1":"263.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"277.18","1":"277.18"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"291.03","1":"291.03"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"276.48","1":"276.48"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"270.72","1":"270.72"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"262.25","1":"262.25"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"266.23","1":"266.23"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"254.71","1":"254.71"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"252.89","1":"252.89"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"254.54","1":"254.54"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"247.35","1":"247.35"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"234.99","1":"234.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"223.25","1":"223.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"212.09","1":"212.09"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"201.49","1":"201.49"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"194.79","1":"194.79"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"190.71","1":"190.71"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"181.18","1":"181.18"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"173.80","1":"173.80"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"169.50","1":"169.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"177.97","1":"177.97"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"186.86","1":"186.86"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"196.20","1":"196.20"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"206.01","1":"206.01"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"196.39","1":"196.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"206.20","1":"206.20"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"211.35","1":"211.35"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"214.86","1":"214.86"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"225.60","1":"225.60"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"224.30","1":"224.30"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"235.51","1":"235.51"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"247.28","1":"247.28"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"259.64","1":"259.64"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"272.62","1":"272.62"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"275.05","1":"275.05"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"278.00","1":"278.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"265.79","1":"265.79"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"260.83","1":"260.83"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"247.79","1":"247.79"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"237.50","1":"237.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"230.48","1":"230.48"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"242.00","1":"242.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"241.59","1":"241.59"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"233.13","1":"233.13"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"231.13","1":"231.13"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"225.75","1":"225.75"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"224.19","1":"224.19"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"225.35","1":"225.35"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"224.40","1":"224.40"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"224.07","1":"224.07"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"217.87","1":"217.87"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"206.98","1":"206.98"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"196.64","1":"196.64"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"194.83","1":"194.83"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"193.53","1":"193.53"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"184.69","1":"184.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"192.10","1":"192.10"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"195.16","1":"195.16"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"190.37","1":"190.37"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"182.51","1":"182.51"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"177.82","1":"177.82"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"182.70","1":"182.70"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"180.55","1":"180.55"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"179.49","1":"179.49"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"179.50","1":"179.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"182.97","1":"182.97"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"181.72","1":"181.72"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"181.66","1":"181.66"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"184.25","1":"184.25"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"178.73","1":"178.73"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"171.57","1":"171.57"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"176.54","1":"176.54"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"183.08","1":"183.08"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"178.66","1":"178.66"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"176.97","1":"176.97"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"176.68","1":"176.68"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"178.19","1":"178.19"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"181.28","1":"181.28"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"178.21","1":"178.21"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"176.95","1":"176.95"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"176.64","1":"176.64"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"185.47","1":"185.47"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"186.82","1":"186.82"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"196.16","1":"196.16"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"205.96","1":"205.96"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"216.04","1":"216.04"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"226.84","1":"226.84"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"238.18","1":"238.18"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"250.08","1":"250.08"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"238.75","1":"238.75"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"229.77","1":"229.77"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"241.25","1":"241.25"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"249.12","1":"249.12"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"245.20","1":"245.20"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"239.07","1":"239.07"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"242.04","1":"242.04"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"239.80","1":"239.80"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"251.79","1":"251.79"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"250.75","1":"250.75"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"242.78","1":"242.78"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"235.37","1":"235.37"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"237.22","1":"237.22"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"230.74","1":"230.74"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"233.14","1":"233.14"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"236.46","1":"236.46"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"228.87","1":"228.87"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"223.00","1":"223.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"222.06","1":"222.06"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"221.17","1":"221.17"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"232.22","1":"232.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"232.70","1":"232.70"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"221.45","1":"221.45"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"215.26","1":"215.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"222.56","1":"222.56"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"229.58","1":"229.58"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"238.88","1":"238.88"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"236.04","1":"236.04"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"234.95","1":"234.95"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"246.69","1":"246.69"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"259.02","1":"259.02"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"271.97","1":"271.97"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"259.99","1":"259.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"252.78","1":"252.78"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"244.72","1":"244.72"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"245.86","1":"245.86"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"248.43","1":"248.43"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"240.42","1":"240.42"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"240.03","1":"240.03"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"240.42","1":"240.42"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"240.62","1":"240.62"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"229.25","1":"229.25"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"240.71","1":"240.71"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"249.94","1":"249.94"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"242.93","1":"242.93"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"239.96","1":"239.96"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"232.90","1":"232.90"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"223.98","1":"223.98"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"219.52","1":"219.52"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"210.37","1":"210.37"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"207.11","1":"207.11"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"196.76","1":"196.76"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"199.36","1":"199.36"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"198.98","1":"198.98"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"199.93","1":"199.93"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"209.92","1":"209.92"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"220.41","1":"220.41"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"224.37","1":"224.37"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"213.21","1":"213.21"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"213.51","1":"213.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"218.33","1":"218.33"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"207.54","1":"207.54"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"197.17","1":"197.17"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"189.77","1":"189.77"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"188.59","1":"188.59"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"193.17","1":"193.17"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"197.08","1":"197.08"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"195.56","1":"195.56"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"190.48","1":"190.48"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"190.85","1":"190.85"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"181.96","1":"181.96"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"173.05","1":"173.05"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"164.40","1":"164.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"156.26","1":"156.26"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"148.74","1":"148.74"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"141.51","1":"141.51"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"134.44","1":"134.44"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"131.37","1":"131.37"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"124.81","1":"124.81"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"118.57","1":"118.57"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"124.49","1":"124.49"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"130.71","1":"130.71"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"137.24","1":"137.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"144.10","1":"144.10"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"151.30","1":"151.30"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"158.86","1":"158.86"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"166.80","1":"166.80"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"175.14","1":"175.14"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"183.89","1":"183.89"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"184.14","1":"184.14"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"174.94","1":"174.94"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"175.56","1":"175.56"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"180.44","1":"180.44"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"165.28","1":"165.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"167.86","1":"167.86"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"166.02","1":"166.02"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"160.68","1":"160.68"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"157.52","1":"157.52"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"165.39","1":"165.39"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"168.46","1":"168.46"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"162.45","1":"162.45"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"158.92","1":"158.92"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"151.37","1":"151.37"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"144.99","1":"144.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"148.32","1":"148.32"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"152.77","1":"152.77"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"150.68","1":"150.68"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"158.21","1":"158.21"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"159.54","1":"159.54"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"161.55","1":"161.55"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"154.04","1":"154.04"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"157.60","1":"157.60"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"152.47","1":"152.47"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"148.77","1":"148.77"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"141.34","1":"141.34"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"134.28","1":"134.28"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"128.00","1":"128.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"121.92","1":"121.92"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"115.88","1":"115.88"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"121.67","1":"121.67"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"127.75","1":"127.75"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"131.06","1":"131.06"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"127.42","1":"127.42"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"133.79","1":"133.79"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"130.33","1":"130.33"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"128.83","1":"128.83"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"129.19","1":"129.19"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"135.64","1":"135.64"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"142.42","1":"142.42"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"148.57","1":"148.57"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"144.26","1":"144.26"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"143.08","1":"143.08"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"136.45","1":"136.45"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"131.29","1":"131.29"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"133.90","1":"133.90"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"127.22","1":"127.22"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"133.58","1":"133.58"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"140.25","1":"140.25"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"147.26","1":"147.26"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"154.62","1":"154.62"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"149.64","1":"149.64"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"142.16","1":"142.16"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"142.48","1":"142.48"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"137.56","1":"137.56"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"134.97","1":"134.97"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"128.80","1":"128.80"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"133.50","1":"133.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"129.30","1":"129.30"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"135.76","1":"135.76"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"134.80","1":"134.80"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"132.96","1":"132.96"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"129.61","1":"129.61"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"136.09","1":"136.09"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"131.85","1":"131.85"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"134.22","1":"134.22"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"134.26","1":"134.26"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"133.73","1":"133.73"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"135.24","1":"135.24"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"136.20","1":"136.20"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"132.38","1":"132.38"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"134.25","1":"134.25"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"133.63","1":"133.63"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"134.04","1":"134.04"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"134.91","1":"134.91"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"132.65","1":"132.65"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"133.97","1":"133.97"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"137.90","1":"137.90"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"140.67","1":"140.67"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"144.32","1":"144.32"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"145.57","1":"145.57"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"142.01","1":"142.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"141.04","1":"141.04"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"143.02","1":"143.02"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"143.93","1":"143.93"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"139.15","1":"139.15"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"137.32","1":"137.32"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"137.13","1":"137.13"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"136.10","1":"136.10"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"135.71","1":"135.71"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"129.07","1":"129.07"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"129.19","1":"129.19"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"127.82","1":"127.82"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"127.70","1":"127.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"127.09","1":"127.09"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"129.40","1":"129.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"132.75","1":"132.75"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"130.54","1":"130.54"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"133.99","1":"133.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"132.48","1":"132.48"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"137.04","1":"137.04"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"143.83","1":"143.83"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"151.02","1":"151.02"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"151.41","1":"151.41"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"148.42","1":"148.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"150.93","1":"150.93"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"152.10","1":"152.10"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"150.97","1":"150.97"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"158.51","1":"158.51"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"166.43","1":"166.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"174.75","1":"174.75"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"183.48","1":"183.48"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"184.41","1":"184.41"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"175.19","1":"175.19"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"175.30","1":"175.30"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"184.06","1":"184.06"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"193.26","1":"193.26"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"202.92","1":"202.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"213.06","1":"213.06"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"223.71","1":"223.71"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"232.06","1":"232.06"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"220.58","1":"220.58"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"224.52","1":"224.52"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"221.84","1":"221.84"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"219.12","1":"219.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"208.17","1":"208.17"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"218.55","1":"218.55"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"213.69","1":"213.69"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"224.37","1":"224.37"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"220.97","1":"220.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"221.63","1":"221.63"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"218.64","1":"218.64"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"213.03","1":"213.03"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"210.21","1":"210.21"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"211.31","1":"211.31"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"204.78","1":"204.78"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"212.63","1":"212.63"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"214.57","1":"214.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"209.84","1":"209.84"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"220.33","1":"220.33"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"218.94","1":"218.94"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"217.96","1":"217.96"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"220.49","1":"220.49"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"216.47","1":"216.47"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"205.69","1":"205.69"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"207.57","1":"207.57"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"199.12","1":"199.12"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"209.07","1":"209.07"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"212.21","1":"212.21"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"215.71","1":"215.71"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"216.09","1":"216.09"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"214.41","1":"214.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"215.80","1":"215.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"212.78","1":"212.78"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"212.51","1":"212.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"211.38","1":"211.38"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"199.78","1":"199.78"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"194.41","1":"194.41"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"201.52","1":"201.52"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"209.01","1":"209.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"205.55","1":"205.55"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"209.91","1":"209.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"206.11","1":"206.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"202.68","1":"202.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"204.42","1":"204.42"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"199.31","1":"199.31"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"195.05","1":"195.05"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"187.22","1":"187.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"188.36","1":"188.36"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"199.66","1":"199.66"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"194.94","1":"194.94"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"195.68","1":"195.68"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"198.42","1":"198.42"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"196.52","1":"196.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"201.93","1":"201.93"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"200.12","1":"200.12"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"199.61","1":"199.61"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"189.67","1":"189.67"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"193.54","1":"193.54"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"194.38","1":"194.38"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"190.55","1":"190.55"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"195.05","1":"195.05"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"203.33","1":"203.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"198.95","1":"198.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"194.16","1":"194.16"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"207.75","1":"207.75"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"204.21","1":"204.21"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"213.31","1":"213.31"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"217.79","1":"217.79"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"210.50","1":"210.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"200.32","1":"200.32"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"203.72","1":"203.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"192.26","1":"192.26"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"189.71","1":"189.71"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"175.49","1":"175.49"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"162.84","1":"162.84"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"164.13","1":"164.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"151.83","1":"151.83"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"140.45","1":"140.45"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"130.02","1":"130.02"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"127.43","1":"127.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"123.27","1":"123.27"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"132.51","1":"132.51"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"142.44","1":"142.44"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"148.08","1":"148.08"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"149.96","1":"149.96"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"138.78","1":"138.78"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"136.88","1":"136.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"131.56","1":"131.56"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"136.57","1":"136.57"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"138.14","1":"138.14"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"132.43","1":"132.43"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"135.90","1":"135.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"138.75","1":"138.75"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"142.93","1":"142.93"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"153.64","1":"153.64"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"165.16","1":"165.16"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"169.12","1":"169.12"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"170.50","1":"170.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"169.07","1":"169.07"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"166.58","1":"166.58"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"165.97","1":"165.97"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"169.91","1":"169.91"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"171.20","1":"171.20"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"172.78","1":"172.78"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"169.73","1":"169.73"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"167.52","1":"167.52"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"164.30","1":"164.30"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"161.94","1":"161.94"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"160.61","1":"160.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"163.33","1":"163.33"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"160.29","1":"160.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"160.96","1":"160.96"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"161.04","1":"161.04"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"166.96","1":"166.96"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"167.14","1":"167.14"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"179.67","1":"179.67"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"179.22","1":"179.22"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"183.23","1":"183.23"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"182.20","1":"182.20"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"178.89","1":"178.89"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"186.91","1":"186.91"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"185.94","1":"185.94"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"188.81","1":"188.81"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"186.44","1":"186.44"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"193.30","1":"193.30"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"198.11","1":"198.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"194.09","1":"194.09"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"199.24","1":"199.24"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"198.07","1":"198.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"183.53","1":"183.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"186.68","1":"186.68"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"189.00","1":"189.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"187.78","1":"187.78"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"186.88","1":"186.88"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"189.46","1":"189.46"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"197.04","1":"197.04"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"195.87","1":"195.87"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"192.46","1":"192.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"205.32","1":"205.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"193.68","1":"193.68"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"198.06","1":"198.06"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"197.27","1":"197.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"198.59","1":"198.59"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"207.34","1":"207.34"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"221.87","1":"221.87"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"218.45","1":"218.45"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"218.72","1":"218.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"217.32","1":"217.32"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"232.42","1":"232.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"228.75","1":"228.75"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"235.04","1":"235.04"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"241.07","1":"241.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"236.29","1":"236.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"240.87","1":"240.87"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"238.63","1":"238.63"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"256.52","1":"256.52"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"240.65","1":"240.65"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"244.19","1":"244.19"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"245.84","1":"245.84"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"264.27","1":"264.27"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"284.09","1":"284.09"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"300.87","1":"300.87"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"317.98","1":"317.98"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"328.32","1":"328.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"343.32","1":"343.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"361.55","1":"361.55"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"367.80","1":"367.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"340.55","1":"340.55"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"330.19","1":"330.19"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"328.16","1":"328.16"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"331.91","1":"331.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"348.43","1":"348.43"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"346.18","1":"346.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"336.47","1":"336.47"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"333.84","1":"333.84"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"330.93","1":"330.93"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"333.34","1":"333.34"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"338.24","1":"338.24"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"336.29","1":"336.29"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"332.39","1":"332.39"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"332.39","1":"332.39"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"325.46","1":"325.46"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"325.64","1":"325.64"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"327.93","1":"327.93"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"328.30","1":"328.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"327.07","1":"327.07"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"325.67","1":"325.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"317.26","1":"317.26"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"314.97","1":"314.97"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"314.44","1":"314.44"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"323.12","1":"323.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"319.24","1":"319.24"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"312.66","1":"312.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"313.17","1":"313.17"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"308.64","1":"308.64"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"305.44","1":"305.44"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"312.85","1":"312.85"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"310.14","1":"310.14"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"306.09","1":"306.09"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"304.89","1":"304.89"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"300.84","1":"300.84"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"278.68","1":"278.68"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"276.86","1":"276.86"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"258.94","1":"258.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"255.63","1":"255.63"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"261.63","1":"261.63"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"251.36","1":"251.36"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"256.85","1":"256.85"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"269.74","1":"269.74"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"267.10","1":"267.10"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"276.52","1":"276.52"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"281.87","1":"281.87"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"278.42","1":"278.42"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"286.55","1":"286.55"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"280.18","1":"280.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"277.20","1":"277.20"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"281.94","1":"281.94"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"303.08","1":"303.08"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"316.05","1":"316.05"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"317.13","1":"317.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"315.38","1":"315.38"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"320.16","1":"320.16"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"315.09","1":"315.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"325.66","1":"325.66"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"315.93","1":"315.93"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"310.37","1":"310.37"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"325.44","1":"325.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"326.68","1":"326.68"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"327.67","1":"327.67"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"324.07","1":"324.07"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"318.11","1":"318.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"314.53","1":"314.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"310.45","1":"310.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"304.66","1":"304.66"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"297.87","1":"297.87"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"299.55","1":"299.55"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"300.19","1":"300.19"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"299.29","1":"299.29"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"298.03","1":"298.03"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"293.30","1":"293.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"282.54","1":"282.54"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"283.39","1":"283.39"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"287.96","1":"287.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"292.72","1":"292.72"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"287.78","1":"287.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"292.90","1":"292.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"296.60","1":"296.60"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"307.29","1":"307.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"317.68","1":"317.68"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"319.72","1":"319.72"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"316.04","1":"316.04"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"314.16","1":"314.16"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"316.02","1":"316.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"313.58","1":"313.58"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"312.97","1":"312.97"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"321.79","1":"321.79"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"330.28","1":"330.28"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"323.59","1":"323.59"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"327.59","1":"327.59"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"326.55","1":"326.55"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"319.75","1":"319.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"308.45","1":"308.45"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"315.08","1":"315.08"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"318.35","1":"318.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"326.62","1":"326.62"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"322.04","1":"322.04"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"332.59","1":"332.59"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"328.11","1":"328.11"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"325.26","1":"325.26"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"318.49","1":"318.49"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"318.22","1":"318.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"320.09","1":"320.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"319.32","1":"319.32"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"318.46","1":"318.46"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"314.32","1":"314.32"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"319.22","1":"319.22"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"318.29","1":"318.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"315.36","1":"315.36"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"312.93","1":"312.93"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"310.71","1":"310.71"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"310.01","1":"310.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"308.60","1":"308.60"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"305.45","1":"305.45"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"306.69","1":"306.69"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"304.65","1":"304.65"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"311.58","1":"311.58"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"317.60","1":"317.60"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"310.50","1":"310.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"313.08","1":"313.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"320.13","1":"320.13"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"323.46","1":"323.46"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"323.61","1":"323.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"320.51","1":"320.51"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"307.99","1":"307.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"305.51","1":"305.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"298.82","1":"298.82"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"302.91","1":"302.91"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"297.56","1":"297.56"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"296.31","1":"296.31"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"299.05","1":"299.05"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"301.92","1":"301.92"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"298.63","1":"298.63"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"298.17","1":"298.17"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"297.47","1":"297.47"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"297.46","1":"297.46"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"288.10","1":"288.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"288.67","1":"288.67"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"281.62","1":"281.62"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"273.48","1":"273.48"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"293.31","1":"293.31"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"301.85","1":"301.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"290.09","1":"290.09"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"288.44","1":"288.44"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"284.72","1":"284.72"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"268.13","1":"268.13"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"251.02","1":"251.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"235.39","1":"235.39"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"248.28","1":"248.28"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"266.55","1":"266.55"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"265.57","1":"265.57"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"275.12","1":"275.12"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"260.90","1":"260.90"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"265.62","1":"265.62"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"265.52","1":"265.52"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"266.52","1":"266.52"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"277.54","1":"277.54"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"274.73","1":"274.73"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"260.81","1":"260.81"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"265.66","1":"265.66"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"272.78","1":"272.78"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"268.21","1":"268.21"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"280.53","1":"280.53"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"282.44","1":"282.44"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"289.31","1":"289.31"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"278.54","1":"278.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"288.32","1":"288.32"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"288.71","1":"288.71"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"287.44","1":"287.44"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"288.46","1":"288.46"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"299.29","1":"299.29"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"299.85","1":"299.85"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"300.95","1":"300.95"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"311.59","1":"311.59"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"316.86","1":"316.86"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"308.84","1":"308.84"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"295.05","1":"295.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"293.89","1":"293.89"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"290.84","1":"290.84"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"289.28","1":"289.28"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"288.86","1":"288.86"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"284.84","1":"284.84"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"281.24","1":"281.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"280.48","1":"280.48"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"297.72","1":"297.72"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"299.01","1":"299.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"297.60","1":"297.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"307.94","1":"307.94"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"306.48","1":"306.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"307.96","1":"307.96"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"308.25","1":"308.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"326.09","1":"326.09"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"345.19","1":"345.19"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"340.79","1":"340.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"348.62","1":"348.62"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"338.50","1":"338.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"341.57","1":"341.57"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"341.77","1":"341.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"339.75","1":"339.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"360.82","1":"360.82"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"373.42","1":"373.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"392.34","1":"392.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"390.39","1":"390.39"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"388.97","1":"388.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"383.76","1":"383.76"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"381.74","1":"381.74"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"377.32","1":"377.32"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"370.70","1":"370.70"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"361.77","1":"361.77"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"365.26","1":"365.26"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"359.13","1":"359.13"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"352.29","1":"352.29"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"345.66","1":"345.66"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"339.66","1":"339.66"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"342.72","1":"342.72"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"352.16","1":"352.16"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"345.71","1":"345.71"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"334.73","1":"334.73"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"338.21","1":"338.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"345.78","1":"345.78"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"350.44","1":"350.44"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"347.74","1":"347.74"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"345.46","1":"345.46"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"351.61","1":"351.61"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"357.52","1":"357.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"366.12","1":"366.12"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"361.63","1":"361.63"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"355.68","1":"355.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"351.15","1":"351.15"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"357.33","1":"357.33"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"366.81","1":"366.81"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"376.90","1":"376.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"382.86","1":"382.86"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"388.43","1":"388.43"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"387.34","1":"387.34"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"384.04","1":"384.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"382.62","1":"382.62"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"369.37","1":"369.37"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"362.52","1":"362.52"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"358.96","1":"358.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"361.51","1":"361.51"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"365.92","1":"365.92"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"366.02","1":"366.02"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"366.02","1":"366.02"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"365.45","1":"365.45"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"357.81","1":"357.81"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"360.40","1":"360.40"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"359.41","1":"359.41"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"356.72","1":"356.72"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"351.61","1":"351.61"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"352.51","1":"352.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"352.67","1":"352.67"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"358.06","1":"358.06"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"355.33","1":"355.33"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"355.62","1":"355.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"346.39","1":"346.39"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"341.50","1":"341.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"341.78","1":"341.78"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"342.96","1":"342.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"340.39","1":"340.39"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"323.61","1":"323.61"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"323.18","1":"323.18"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"321.75","1":"321.75"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"307.45","1":"307.45"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"289.53","1":"289.53"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"291.52","1":"291.52"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"293.60","1":"293.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"295.41","1":"295.41"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"293.60","1":"293.60"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"288.74","1":"288.74"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"285.58","1":"285.58"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"284.00","1":"284.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"288.80","1":"288.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"277.98","1":"277.98"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"273.82","1":"273.82"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"266.97","1":"266.97"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"260.97","1":"260.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"254.78","1":"254.78"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"256.80","1":"256.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"254.58","1":"254.58"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"263.46","1":"263.46"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"263.98","1":"263.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"262.09","1":"262.09"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"259.54","1":"259.54"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"245.11","1":"245.11"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"246.05","1":"246.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"242.05","1":"242.05"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"251.19","1":"251.19"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"247.05","1":"247.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"237.90","1":"237.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"238.14","1":"238.14"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"234.01","1":"234.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"228.00","1":"228.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"223.00","1":"223.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"226.00","1":"226.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"229.00","1":"229.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"235.42","1":"235.42"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"242.10","1":"242.10"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"244.18","1":"244.18"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"244.35","1":"244.35"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"242.50","1":"242.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"245.39","1":"245.39"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"235.10","1":"235.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"226.82","1":"226.82"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"225.83","1":"225.83"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"220.50","1":"220.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"212.51","1":"212.51"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"212.25","1":"212.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"222.83","1":"222.83"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"219.47","1":"219.47"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"217.00","1":"217.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"215.60","1":"215.60"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"213.20","1":"213.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"207.86","1":"207.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"199.89","1":"199.89"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"197.98","1":"197.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"203.11","1":"203.11"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"212.58","1":"212.58"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"211.42","1":"211.42"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"217.22","1":"217.22"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"201.42","1":"201.42"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"199.96","1":"199.96"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"199.01","1":"199.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"202.35","1":"202.35"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"202.00","1":"202.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"199.29","1":"199.29"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"198.03","1":"198.03"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"195.02","1":"195.02"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"197.50","1":"197.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"208.43","1":"208.43"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"200.99","1":"200.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"200.06","1":"200.06"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"214.94","1":"214.94"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"222.48","1":"222.48"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"237.85","1":"237.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"235.31","1":"235.31"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"233.14","1":"233.14"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"231.69","1":"231.69"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"232.40","1":"232.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"231.13","1":"231.13"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"235.94","1":"235.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"232.70","1":"232.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"238.70","1":"238.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"241.80","1":"241.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"224.88","1":"224.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"227.20","1":"227.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"225.98","1":"225.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"225.83","1":"225.83"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"224.87","1":"224.87"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"223.63","1":"223.63"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"221.64","1":"221.64"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"216.24","1":"216.24"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"213.78","1":"213.78"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"216.27","1":"216.27"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"214.98","1":"214.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"208.80","1":"208.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"206.00","1":"206.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"202.01","1":"202.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"203.80","1":"203.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"206.66","1":"206.66"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"212.50","1":"212.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"213.12","1":"213.12"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"212.13","1":"212.13"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"206.10","1":"206.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"209.04","1":"209.04"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"211.90","1":"211.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"212.39","1":"212.39"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"224.00","1":"224.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"214.41","1":"214.41"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"216.15","1":"216.15"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"216.00","1":"216.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"212.81","1":"212.81"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"212.50","1":"212.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"210.60","1":"210.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"211.04","1":"211.04"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"213.52","1":"213.52"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"210.33","1":"210.33"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"210.78","1":"210.78"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"212.50","1":"212.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"217.89","1":"217.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"211.78","1":"211.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"209.99","1":"209.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"209.51","1":"209.51"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"196.02","1":"196.02"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"193.59","1":"193.59"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"194.42","1":"194.42"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"197.89","1":"197.89"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"195.08","1":"195.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"188.07","1":"188.07"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"189.77","1":"189.77"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"195.27","1":"195.27"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"194.00","1":"194.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"192.50","1":"192.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"192.66","1":"192.66"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"192.00","1":"192.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"191.22","1":"191.22"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"202.26","1":"202.26"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"209.87","1":"209.87"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"203.10","1":"203.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"207.23","1":"207.23"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"205.60","1":"205.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"191.20","1":"191.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"191.98","1":"191.98"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"191.95","1":"191.95"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"188.63","1":"188.63"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"190.08","1":"190.08"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"203.47","1":"203.47"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"204.30","1":"204.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"202.56","1":"202.56"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"204.21","1":"204.21"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"207.50","1":"207.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"204.53","1":"204.53"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"201.40","1":"201.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"199.00","1":"199.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"197.06","1":"197.06"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"198.50","1":"198.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"194.09","1":"194.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"192.47","1":"192.47"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"192.99","1":"192.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"189.84","1":"189.84"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"175.61","1":"175.61"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"175.00","1":"175.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"174.99","1":"174.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"171.85","1":"171.85"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"172.99","1":"172.99"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"168.50","1":"168.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"173.92","1":"173.92"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"174.74","1":"174.74"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"176.75","1":"176.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"172.00","1":"172.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"169.80","1":"169.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"171.78","1":"171.78"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"179.63","1":"179.63"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"184.31","1":"184.31"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"182.29","1":"182.29"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.97","1":"180.97"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"179.10","1":"179.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"176.40","1":"176.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"174.28","1":"174.28"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"176.60","1":"176.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"174.94","1":"174.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"174.10","1":"174.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"171.60","1":"171.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"174.80","1":"174.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"174.79","1":"174.79"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"175.39","1":"175.39"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"169.89","1":"169.89"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"170.85","1":"170.85"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"174.46","1":"174.46"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"173.55","1":"173.55"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"175.57","1":"175.57"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"173.25","1":"173.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"175.21","1":"175.21"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"183.52","1":"183.52"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"190.71","1":"190.71"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"189.55","1":"189.55"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"194.73","1":"194.73"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"187.24","1":"187.24"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"184.69","1":"184.69"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"181.16","1":"181.16"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"179.95","1":"179.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"179.68","1":"179.68"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"176.27","1":"176.27"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"173.71","1":"173.71"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"168.04","1":"168.04"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"166.40","1":"166.40"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"166.00","1":"166.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"160.89","1":"160.89"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"159.99","1":"159.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"158.51","1":"158.51"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"157.90","1":"157.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"157.79","1":"157.79"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"152.45","1":"152.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"153.25","1":"153.25"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"153.80","1":"153.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"161.89","1":"161.89"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"172.00","1":"172.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"180.77","1":"180.77"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"188.50","1":"188.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"184.43","1":"184.43"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"193.98","1":"193.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"190.78","1":"190.78"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"182.68","1":"182.68"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"179.00","1":"179.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"180.55","1":"180.55"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"180.50","1":"180.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"178.94","1":"178.94"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.48","1":"176.48"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"175.69","1":"175.69"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"176.67","1":"176.67"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"176.50","1":"176.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"178.50","1":"178.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"177.00","1":"177.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"169.00","1":"169.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"167.80","1":"167.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"168.40","1":"168.40"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"167.80","1":"167.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"168.34","1":"168.34"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"177.56","1":"177.56"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"175.70","1":"175.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.05","1":"177.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"178.47","1":"178.47"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"176.97","1":"176.97"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"175.00","1":"175.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"175.00","1":"175.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"175.77","1":"175.77"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"175.38","1":"175.38"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"175.22","1":"175.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"184.42","1":"184.42"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"178.50","1":"178.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"182.01","1":"182.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"182.00","1":"182.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"189.99","1":"189.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"186.00","1":"186.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"184.50","1":"184.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"187.50","1":"187.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"184.57","1":"184.57"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"182.00","1":"182.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"180.11","1":"180.11"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"181.00","1":"181.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"178.00","1":"178.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"177.00","1":"177.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"178.51","1":"178.51"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"179.10","1":"179.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"174.27","1":"174.27"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"170.54","1":"170.54"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"169.01","1":"169.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"171.95","1":"171.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"170.50","1":"170.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"156.95","1":"156.95"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"161.50","1":"161.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"163.20","1":"163.20"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"168.00","1":"168.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"167.85","1":"167.85"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"165.91","1":"165.91"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"165.04","1":"165.04"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"164.01","1":"164.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"165.60","1":"165.60"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.98","1":"164.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"165.96","1":"165.96"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"166.50","1":"166.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"163.11","1":"163.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"165.00","1":"165.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"164.14","1":"164.14"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"163.01","1":"163.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"159.90","1":"159.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"159.50","1":"159.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"160.40","1":"160.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"159.07","1":"159.07"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"156.47","1":"156.47"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"156.04","1":"156.04"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"153.05","1":"153.05"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"149.24","1":"149.24"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"149.00","1":"149.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"151.24","1":"151.24"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"146.00","1":"146.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.50","1":"148.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"149.36","1":"149.36"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"146.61","1":"146.61"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"149.30","1":"149.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"144.39","1":"144.39"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"141.50","1":"141.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"142.00","1":"142.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"134.33","1":"134.33"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"128.52","1":"128.52"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"135.89","1":"135.89"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"135.55","1":"135.55"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"136.88","1":"136.88"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"142.48","1":"142.48"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"152.80","1":"152.80"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"164.26","1":"164.26"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"161.20","1":"161.20"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"161.14","1":"161.14"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"152.91","1":"152.91"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"147.00","1":"147.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"139.07","1":"139.07"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"137.00","1":"137.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"140.76","1":"140.76"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"136.82","1":"136.82"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"137.41","1":"137.41"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"137.20","1":"137.20"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"135.22","1":"135.22"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"129.90","1":"129.90"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"130.42","1":"130.42"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.99","1":"131.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"131.01","1":"131.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"130.82","1":"130.82"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"134.41","1":"134.41"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"136.00","1":"136.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"134.81","1":"134.81"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"131.70","1":"131.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"128.59","1":"128.59"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"129.85","1":"129.85"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"130.99","1":"130.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"127.25","1":"127.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"124.55","1":"124.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"130.16","1":"130.16"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"133.00","1":"133.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"127.96","1":"127.96"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"128.22","1":"128.22"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"127.05","1":"127.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"127.32","1":"127.32"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"127.02","1":"127.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"127.00","1":"127.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"125.60","1":"125.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"125.85","1":"125.85"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"126.51","1":"126.51"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"126.35","1":"126.35"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"123.49","1":"123.49"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"122.60","1":"122.60"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"121.03","1":"121.03"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"117.95","1":"117.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"122.00","1":"122.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"120.83","1":"120.83"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"119.00","1":"119.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"119.36","1":"119.36"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"116.67","1":"116.67"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"116.43","1":"116.43"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"115.56","1":"115.56"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"119.88","1":"119.88"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"121.51","1":"121.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"117.00","1":"117.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"113.88","1":"113.88"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"110.10","1":"110.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"110.20","1":"110.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"113.90","1":"113.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"114.88","1":"114.88"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"113.37","1":"113.37"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"110.10","1":"110.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"113.11","1":"113.11"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"110.73","1":"110.73"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"109.20","1":"109.20"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"110.78","1":"110.78"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"113.41","1":"113.41"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"113.00","1":"113.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"113.70","1":"113.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"114.62","1":"114.62"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"112.30","1":"112.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"112.50","1":"112.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"110.50","1":"110.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"110.00","1":"110.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"109.69","1":"109.69"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"108.72","1":"108.72"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"105.33","1":"105.33"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"102.75","1":"102.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"101.76","1":"101.76"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"106.01","1":"106.01"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"105.49","1":"105.49"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"104.48","1":"104.48"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"101.39","1":"101.39"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"105.32","1":"105.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"104.30","1":"104.30"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"104.46","1":"104.46"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"104.67","1":"104.67"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"101.29","1":"101.29"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"96.96","1":"96.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.12","1":"95.12"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"93.80","1":"93.80"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"94.04","1":"94.04"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"93.78","1":"93.78"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"96.50","1":"96.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"97.68","1":"97.68"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"95.70","1":"95.70"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"96.17","1":"96.17"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"95.89","1":"95.89"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"93.98","1":"93.98"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"93.49","1":"93.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"93.48","1":"93.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"92.60","1":"92.60"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.28","1":"91.28"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"89.49","1":"89.49"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"86.96","1":"86.96"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"84.57","1":"84.57"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"82.41","1":"82.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"88.59","1":"88.59"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"92.36","1":"92.36"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"99.29","1":"99.29"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"101.82","1":"101.82"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"100.73","1":"100.73"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"99.59","1":"99.59"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"100.28","1":"100.28"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"107.80","1":"107.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"115.89","1":"115.89"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"116.10","1":"116.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"124.81","1":"124.81"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"124.27","1":"124.27"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"122.54","1":"122.54"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"114.05","1":"114.05"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"110.10","1":"110.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"118.36","1":"118.36"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"127.24","1":"127.24"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"120.87","1":"120.87"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"129.58","1":"129.58"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"132.26","1":"132.26"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"137.00","1":"137.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"142.59","1":"142.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"146.28","1":"146.28"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"143.50","1":"143.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"142.60","1":"142.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"137.90","1":"137.90"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"131.75","1":"131.75"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"122.16","1":"122.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"124.00","1":"124.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"122.78","1":"122.78"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"123.74","1":"123.74"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"126.96","1":"126.96"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"124.65","1":"124.65"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"128.92","1":"128.92"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"127.71","1":"127.71"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"123.81","1":"123.81"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"124.65","1":"124.65"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"121.97","1":"121.97"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"121.05","1":"121.05"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"117.74","1":"117.74"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"111.65","1":"111.65"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"109.85","1":"109.85"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"102.99","1":"102.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"102.63","1":"102.63"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.96","1":"105.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"107.22","1":"107.22"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"106.13","1":"106.13"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"114.09","1":"114.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"110.09","1":"110.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"109.55","1":"109.55"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"110.77","1":"110.77"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"113.24","1":"113.24"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"113.19","1":"113.19"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"113.70","1":"113.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"114.59","1":"114.59"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"113.94","1":"113.94"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"114.24","1":"114.24"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"112.55","1":"112.55"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"113.57","1":"113.57"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"118.39","1":"118.39"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"118.18","1":"118.18"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"119.90","1":"119.90"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"121.62","1":"121.62"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"120.75","1":"120.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"120.30","1":"120.30"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"122.19","1":"122.19"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"121.46","1":"121.46"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"126.40","1":"126.40"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"133.67","1":"133.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"132.43","1":"132.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"133.50","1":"133.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"137.30","1":"137.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"142.55","1":"142.55"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"156.78","1":"156.78"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"156.97","1":"156.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"163.50","1":"163.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"180.74","1":"180.74"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"183.46","1":"183.46"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"180.60","1":"180.60"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"188.19","1":"188.19"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"183.21","1":"183.21"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"169.76","1":"169.76"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"182.49","1":"182.49"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"182.41","1":"182.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"184.11","1":"184.11"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"185.56","1":"185.56"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"186.63","1":"186.63"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"177.07","1":"177.07"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"171.59","1":"171.59"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"178.81","1":"178.81"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"180.18","1":"180.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"178.70","1":"178.70"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"175.00","1":"175.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"176.99","1":"176.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.46","1":"182.46"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"181.99","1":"181.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"183.61","1":"183.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"184.23","1":"184.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"197.46","1":"197.46"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"212.27","1":"212.27"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"212.36","1":"212.36"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"212.99","1":"212.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"214.27","1":"214.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"230.34","1":"230.34"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"230.43","1":"230.43"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"232.13","1":"232.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"225.15","1":"225.15"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"225.82","1":"225.82"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"228.74","1":"228.74"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"230.02","1":"230.02"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"229.78","1":"229.78"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"225.90","1":"225.90"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"220.68","1":"220.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"204.46","1":"204.46"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"202.58","1":"202.58"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"205.58","1":"205.58"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"211.13","1":"211.13"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"220.08","1":"220.08"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"210.60","1":"210.60"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"222.44","1":"222.44"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"214.52","1":"214.52"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"199.53","1":"199.53"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"212.67","1":"212.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"209.46","1":"209.46"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"213.72","1":"213.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"221.21","1":"221.21"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"213.86","1":"213.86"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"211.06","1":"211.06"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"226.89","1":"226.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"243.91","1":"243.91"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"243.94","1":"243.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"262.24","1":"262.24"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"281.91","1":"281.91"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"281.71","1":"281.71"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"264.85","1":"264.85"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"259.61","1":"259.61"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"256.02","1":"256.02"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"259.13","1":"259.13"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"259.24","1":"259.24"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"274.59","1":"274.59"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"254.06","1":"254.06"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"250.53","1":"250.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"245.11","1":"245.11"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"237.65","1":"237.65"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"226.34","1":"226.34"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"227.24","1":"227.24"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"225.45","1":"225.45"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"228.94","1":"228.94"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"214.35","1":"214.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"211.82","1":"211.82"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"214.42","1":"214.42"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"219.00","1":"219.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"209.96","1":"209.96"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"204.14","1":"204.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"210.83","1":"210.83"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"215.77","1":"215.77"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"207.24","1":"207.24"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"195.80","1":"195.80"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"202.93","1":"202.93"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"202.46","1":"202.46"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"217.00","1":"217.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"226.55","1":"226.55"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"221.65","1":"221.65"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"224.87","1":"224.87"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"217.25","1":"217.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"220.04","1":"220.04"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"218.33","1":"218.33"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"226.57","1":"226.57"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"228.90","1":"228.90"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"232.98","1":"232.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"237.78","1":"237.78"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"235.13","1":"235.13"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"243.84","1":"243.84"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"251.60","1":"251.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"230.51","1":"230.51"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"214.92","1":"214.92"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"230.77","1":"230.77"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"231.09","1":"231.09"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"226.22","1":"226.22"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"227.49","1":"227.49"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"225.19","1":"225.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"216.01","1":"216.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"214.22","1":"214.22"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"212.30","1":"212.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"219.26","1":"219.26"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"215.26","1":"215.26"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"217.71","1":"217.71"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"222.89","1":"222.89"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"225.85","1":"225.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"229.53","1":"229.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"229.26","1":"229.26"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"231.73","1":"231.73"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"231.40","1":"231.40"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"233.23","1":"233.23"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"235.11","1":"235.11"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"234.10","1":"234.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"232.34","1":"232.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"238.68","1":"238.68"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"256.58","1":"256.58"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"275.82","1":"275.82"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"281.49","1":"281.49"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"278.92","1":"278.92"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"299.84","1":"299.84"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"315.71","1":"315.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"321.77","1":"321.77"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"305.59","1":"305.59"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"308.94","1":"308.94"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"327.10","1":"327.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"335.91","1":"335.91"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"313.27","1":"313.27"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"314.62","1":"314.62"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"314.72","1":"314.72"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"313.04","1":"313.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"320.28","1":"320.28"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"316.07","1":"316.07"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"310.98","1":"310.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"304.14","1":"304.14"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"303.02","1":"303.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"304.81","1":"304.81"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"310.85","1":"310.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"303.26","1":"303.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"300.50","1":"300.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"306.15","1":"306.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"323.34","1":"323.34"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"313.31","1":"313.31"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"309.97","1":"309.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"312.79","1":"312.79"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"312.70","1":"312.70"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"310.01","1":"310.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"303.81","1":"303.81"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"295.31","1":"295.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"294.93","1":"294.93"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"294.07","1":"294.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"294.87","1":"294.87"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"306.62","1":"306.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"309.03","1":"309.03"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"297.13","1":"297.13"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"297.98","1":"297.98"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"292.82","1":"292.82"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"291.15","1":"291.15"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"286.31","1":"286.31"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"283.09","1":"283.09"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"282.19","1":"282.19"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"283.42","1":"283.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"280.16","1":"280.16"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"276.86","1":"276.86"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"276.00","1":"276.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"276.23","1":"276.23"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"282.35","1":"282.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"291.73","1":"291.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"294.97","1":"294.97"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"313.31","1":"313.31"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"308.65","1":"308.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"312.02","1":"312.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"310.79","1":"310.79"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"294.44","1":"294.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"281.20","1":"281.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"287.06","1":"287.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"279.30","1":"279.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"277.59","1":"277.59"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"281.10","1":"281.10"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"308.61","1":"308.61"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"294.10","1":"294.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"280.97","1":"280.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"290.37","1":"290.37"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"295.98","1":"295.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"288.45","1":"288.45"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"290.78","1":"290.78"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"294.60","1":"294.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"292.17","1":"292.17"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"289.98","1":"289.98"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"282.15","1":"282.15"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"283.92","1":"283.92"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"281.44","1":"281.44"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"274.05","1":"274.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"264.59","1":"264.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"262.30","1":"262.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"263.20","1":"263.20"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"261.75","1":"261.75"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"258.72","1":"258.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"251.51","1":"251.51"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"257.14","1":"257.14"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"252.00","1":"252.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"254.81","1":"254.81"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"256.36","1":"256.36"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"249.27","1":"249.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"258.37","1":"258.37"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"261.17","1":"261.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"254.00","1":"254.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"250.77","1":"250.77"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"248.86","1":"248.86"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"249.40","1":"249.40"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"262.70","1":"262.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"267.59","1":"267.59"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"271.79","1":"271.79"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"262.78","1":"262.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"259.62","1":"259.62"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"253.42","1":"253.42"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"254.32","1":"254.32"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"252.82","1":"252.82"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"252.84","1":"252.84"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"254.48","1":"254.48"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"251.94","1":"251.94"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"253.25","1":"253.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"250.33","1":"250.33"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"251.64","1":"251.64"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"246.45","1":"246.45"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"248.52","1":"248.52"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"248.55","1":"248.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"245.50","1":"245.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"257.42","1":"257.42"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"254.76","1":"254.76"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"251.51","1":"251.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"249.89","1":"249.89"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"250.06","1":"250.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"263.43","1":"263.43"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"262.66","1":"262.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"256.60","1":"256.60"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"253.85","1":"253.85"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"263.01","1":"263.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"266.35","1":"266.35"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"265.28","1":"265.28"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"266.06","1":"266.06"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"260.21","1":"260.21"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"250.36","1":"250.36"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"252.38","1":"252.38"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"248.12","1":"248.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"244.74","1":"244.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"247.64","1":"247.64"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"253.25","1":"253.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"272.27","1":"272.27"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"287.10","1":"287.10"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"309.88","1":"309.88"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"304.95","1":"304.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"312.62","1":"312.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"311.93","1":"311.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"306.06","1":"306.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"301.23","1":"301.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"300.15","1":"300.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"294.97","1":"294.97"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"296.21","1":"296.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"298.63","1":"298.63"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"299.17","1":"299.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"269.35","1":"269.35"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"265.29","1":"265.29"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"253.45","1":"253.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"262.74","1":"262.74"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"263.00","1":"263.00"}]}