{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"52.55","1":"52.55"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"52.65","1":"52.65"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"53.60","1":"53.60"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"54.50","1":"54.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"54.80","1":"54.80"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"57.70","1":"57.70"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"59.05","1":"59.05"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"58.05","1":"58.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"59.95","1":"59.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"59.00","1":"59.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"58.25","1":"58.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"59.00","1":"59.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.60","1":"59.60"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"58.55","1":"58.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"58.55","1":"58.55"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"57.95","1":"57.95"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"57.65","1":"57.65"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"57.30","1":"57.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"56.70","1":"56.70"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"57.90","1":"57.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"58.50","1":"58.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"58.75","1":"58.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"58.75","1":"58.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"58.50","1":"58.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"57.65","1":"57.65"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"57.25","1":"57.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"57.60","1":"57.60"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"58.75","1":"58.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"58.75","1":"58.75"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"58.30","1":"58.30"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"58.80","1":"58.80"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"59.80","1":"59.80"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"61.50","1":"61.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"64.25","1":"64.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"62.90","1":"62.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"62.95","1":"62.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"61.25","1":"61.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"61.25","1":"61.25"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"60.80","1":"60.80"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"59.60","1":"59.60"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"59.80","1":"59.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"57.90","1":"57.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"58.50","1":"58.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"58.25","1":"58.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"57.50","1":"57.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"57.80","1":"57.80"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"58.25","1":"58.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"58.25","1":"58.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"57.90","1":"57.90"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"55.05","1":"55.05"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"56.50","1":"56.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"52.00","1":"52.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"50.80","1":"50.80"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"51.50","1":"51.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"55.35","1":"55.35"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"54.40","1":"54.40"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"58.45","1":"58.45"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"55.00","1":"55.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"55.35","1":"55.35"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"53.50","1":"53.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"50.90","1":"50.90"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"54.70","1":"54.70"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"53.25","1":"53.25"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"53.25","1":"53.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"53.50","1":"53.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"54.40","1":"54.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"53.90","1":"53.90"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"53.00","1":"53.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"53.20","1":"53.20"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"53.90","1":"53.90"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"52.35","1":"52.35"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"52.20","1":"52.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"52.25","1":"52.25"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"51.40","1":"51.40"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"48.50","1":"48.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"49.50","1":"49.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"49.90","1":"49.90"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"49.50","1":"49.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"49.40","1":"49.40"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"50.75","1":"50.75"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"50.80","1":"50.80"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"50.65","1":"50.65"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"51.85","1":"51.85"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"52.05","1":"52.05"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"50.40","1":"50.40"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"51.90","1":"51.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"51.30","1":"51.30"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"53.55","1":"53.55"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"54.95","1":"54.95"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"54.95","1":"54.95"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"55.40","1":"55.40"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"55.70","1":"55.70"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"55.85","1":"55.85"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"55.75","1":"55.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"55.75","1":"55.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"55.85","1":"55.85"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"55.85","1":"55.85"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"55.50","1":"55.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"53.80","1":"53.80"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"53.20","1":"53.20"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"53.70","1":"53.70"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"53.85","1":"53.85"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"51.35","1":"51.35"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"53.60","1":"53.60"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"52.95","1":"52.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"53.90","1":"53.90"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"54.00","1":"54.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"52.80","1":"52.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"53.45","1":"53.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"52.80","1":"52.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"53.45","1":"53.45"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"53.30","1":"53.30"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"52.05","1":"52.05"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"52.45","1":"52.45"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"53.00","1":"53.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"55.30","1":"55.30"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"54.90","1":"54.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"54.50","1":"54.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"54.15","1":"54.15"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"56.85","1":"56.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"58.50","1":"58.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"59.75","1":"59.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"59.95","1":"59.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"59.70","1":"59.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"59.55","1":"59.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"59.55","1":"59.55"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"62.50","1":"62.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"65.50","1":"65.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"67.50","1":"67.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"65.60","1":"65.60"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"68.85","1":"68.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"72.25","1":"72.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"75.85","1":"75.85"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"79.60","1":"79.60"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"78.75","1":"78.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"81.00","1":"81.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"84.25","1":"84.25"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"87.50","1":"87.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"87.50","1":"87.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"87.65","1":"87.65"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"89.50","1":"89.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"88.25","1":"88.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"61.75","1":"61.75"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"63.65","1":"63.65"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"60.50","1":"60.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"57.50","1":"57.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"58.80","1":"58.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"56.15","1":"56.15"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"57.10","1":"57.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"59.95","1":"59.95"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"62.90","1":"62.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"69.30","1":"69.30"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"72.75","1":"72.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"73.50","1":"73.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"71.90","1":"71.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"70.70","1":"70.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"70.85","1":"70.85"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"69.00","1":"69.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"68.60","1":"68.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"69.75","1":"69.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"70.25","1":"70.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"68.90","1":"68.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"68.25","1":"68.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"67.85","1":"67.85"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"67.80","1":"67.80"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"71.15","1":"71.15"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"72.90","1":"72.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"75.25","1":"75.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"76.20","1":"76.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"78.40","1":"78.40"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"78.50","1":"78.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"83.00","1":"83.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"77.30","1":"77.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"76.95","1":"76.95"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"78.10","1":"78.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"78.70","1":"78.70"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"77.65","1":"77.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"76.05","1":"76.05"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"77.95","1":"77.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"78.50","1":"78.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"77.65","1":"77.65"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"85.55","1":"85.55"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"84.80","1":"84.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"89.25","1":"89.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"90.05","1":"90.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"89.60","1":"89.60"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"89.50","1":"89.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"91.55","1":"91.55"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"91.95","1":"91.95"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"90.40","1":"90.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"91.05","1":"91.05"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"80.75","1":"80.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"79.50","1":"79.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"78.15","1":"78.15"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"76.50","1":"76.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"75.55","1":"75.55"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"77.55","1":"77.55"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"76.70","1":"76.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"76.50","1":"76.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"74.80","1":"74.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"71.10","1":"71.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"72.45","1":"72.45"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"72.90","1":"72.90"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"76.50","1":"76.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"76.50","1":"76.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"74.85","1":"74.85"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"71.15","1":"71.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"71.90","1":"71.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"68.35","1":"68.35"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"68.40","1":"68.40"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"70.25","1":"70.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"71.50","1":"71.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"72.95","1":"72.95"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"70.05","1":"70.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"70.50","1":"70.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"67.00","1":"67.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"66.00","1":"66.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"62.70","1":"62.70"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"59.60","1":"59.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"62.75","1":"62.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"65.85","1":"65.85"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"67.50","1":"67.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"66.50","1":"66.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"65.20","1":"65.20"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"66.50","1":"66.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"70.50","1":"70.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"72.35","1":"72.35"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"70.50","1":"70.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"71.00","1":"71.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"70.50","1":"70.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"72.35","1":"72.35"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"72.20","1":"72.20"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"71.95","1":"71.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"70.50","1":"70.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"68.45","1":"68.45"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"65.30","1":"65.30"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"62.25","1":"62.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"62.70","1":"62.70"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"63.35","1":"63.35"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"62.90","1":"62.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"60.15","1":"60.15"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"64.90","1":"64.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"63.75","1":"63.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"63.85","1":"63.85"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"66.00","1":"66.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"67.40","1":"67.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"68.25","1":"68.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"67.85","1":"67.85"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"68.80","1":"68.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"67.35","1":"67.35"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"67.75","1":"67.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"66.20","1":"66.20"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"62.90","1":"62.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"61.85","1":"61.85"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"63.95","1":"63.95"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"61.00","1":"61.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"62.50","1":"62.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"61.35","1":"61.35"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"61.80","1":"61.80"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"61.85","1":"61.85"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"58.80","1":"58.80"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"56.00","1":"56.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"55.70","1":"55.70"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"57.45","1":"57.45"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"57.80","1":"57.80"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"57.40","1":"57.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"58.75","1":"58.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"51.45","1":"51.45"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"48.90","1":"48.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"51.30","1":"51.30"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"54.90","1":"54.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"52.65","1":"52.65"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"50.05","1":"50.05"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"48.50","1":"48.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"50.90","1":"50.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"53.40","1":"53.40"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"51.30","1":"51.30"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"52.80","1":"52.80"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"55.40","1":"55.40"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"53.20","1":"53.20"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"53.60","1":"53.60"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"57.40","1":"57.40"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"56.80","1":"56.80"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"59.35","1":"59.35"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"59.90","1":"59.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"59.40","1":"59.40"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"60.75","1":"60.75"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"58.75","1":"58.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"58.75","1":"58.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"57.80","1":"57.80"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"58.45","1":"58.45"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"57.90","1":"57.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"57.95","1":"57.95"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"57.05","1":"57.05"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"57.50","1":"57.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"56.75","1":"56.75"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"58.50","1":"58.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"57.75","1":"57.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"57.15","1":"57.15"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"57.00","1":"57.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"57.30","1":"57.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"55.90","1":"55.90"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"55.00","1":"55.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"55.30","1":"55.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"56.70","1":"56.70"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"55.65","1":"55.65"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"56.80","1":"56.80"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"56.30","1":"56.30"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"54.25","1":"54.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"54.75","1":"54.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"53.90","1":"53.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"51.25","1":"51.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"51.75","1":"51.75"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"51.60","1":"51.60"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"53.00","1":"53.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"52.85","1":"52.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"53.00","1":"53.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"54.50","1":"54.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"53.60","1":"53.60"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"52.90","1":"52.90"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"52.50","1":"52.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"52.45","1":"52.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"53.75","1":"53.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"52.80","1":"52.80"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"52.90","1":"52.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"51.55","1":"51.55"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"50.65","1":"50.65"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"50.95","1":"50.95"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"50.90","1":"50.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"50.75","1":"50.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"49.65","1":"49.65"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"52.10","1":"52.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"53.70","1":"53.70"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"55.50","1":"55.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"52.75","1":"52.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"53.90","1":"53.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"53.50","1":"53.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"51.95","1":"51.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"51.60","1":"51.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"52.40","1":"52.40"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"52.00","1":"52.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"50.90","1":"50.90"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"49.00","1":"49.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"49.00","1":"49.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"49.45","1":"49.45"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"49.50","1":"49.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"50.30","1":"50.30"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"43.45","1":"43.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"42.70","1":"42.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"41.80","1":"41.80"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"41.90","1":"41.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"43.90","1":"43.90"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"42.25","1":"42.25"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"40.15","1":"40.15"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"37.05","1":"37.05"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"35.20","1":"35.20"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"33.85","1":"33.85"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"32.20","1":"32.20"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"30.75","1":"30.75"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"31.40","1":"31.40"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"30.70","1":"30.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"31.50","1":"31.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"33.05","1":"33.05"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"34.30","1":"34.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"33.50","1":"33.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"32.25","1":"32.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"30.75","1":"30.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"32.25","1":"32.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"33.85","1":"33.85"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"34.60","1":"34.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"32.60","1":"32.60"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"32.60","1":"32.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"32.30","1":"32.30"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"32.80","1":"32.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"32.05","1":"32.05"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"31.75","1":"31.75"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"31.50","1":"31.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"29.50","1":"29.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"30.70","1":"30.70"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"29.25","1":"29.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"29.85","1":"29.85"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"30.25","1":"30.25"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"30.05","1":"30.05"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"31.25","1":"31.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"31.45","1":"31.45"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"31.85","1":"31.85"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"31.80","1":"31.80"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"32.40","1":"32.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"31.85","1":"31.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"31.10","1":"31.10"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"30.80","1":"30.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"30.70","1":"30.70"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"30.70","1":"30.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"30.15","1":"30.15"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"30.95","1":"30.95"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"32.45","1":"32.45"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"34.05","1":"34.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"34.10","1":"34.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"33.25","1":"33.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"32.40","1":"32.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"31.10","1":"31.10"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"30.30","1":"30.30"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"29.10","1":"29.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"29.80","1":"29.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"29.60","1":"29.60"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"29.80","1":"29.80"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"28.35","1":"28.35"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"28.10","1":"28.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"27.55","1":"27.55"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"26.55","1":"26.55"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"26.55","1":"26.55"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"26.50","1":"26.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"28.35","1":"28.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"29.75","1":"29.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"29.30","1":"29.30"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"30.00","1":"30.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"29.50","1":"29.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"29.20","1":"29.20"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"29.50","1":"29.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"29.00","1":"29.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"27.90","1":"27.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"28.45","1":"28.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"29.85","1":"29.85"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"31.30","1":"31.30"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"32.85","1":"32.85"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"32.30","1":"32.30"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"31.55","1":"31.55"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"33.10","1":"33.10"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"33.40","1":"33.40"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"34.10","1":"34.10"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"33.90","1":"33.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"34.75","1":"34.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"34.65","1":"34.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"34.50","1":"34.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"34.55","1":"34.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"33.75","1":"33.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"33.95","1":"33.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"33.80","1":"33.80"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"35.15","1":"35.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"35.50","1":"35.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"37.25","1":"37.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"39.10","1":"39.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"39.85","1":"39.85"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"38.45","1":"38.45"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"37.25","1":"37.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"37.65","1":"37.65"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"38.85","1":"38.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"39.75","1":"39.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"39.95","1":"39.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"41.90","1":"41.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"39.85","1":"39.85"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"41.80","1":"41.80"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"43.85","1":"43.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"46.25","1":"46.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"47.40","1":"47.40"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"43.70","1":"43.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"45.85","1":"45.85"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"48.05","1":"48.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"47.25","1":"47.25"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"47.70","1":"47.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"48.70","1":"48.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"48.40","1":"48.40"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"47.50","1":"47.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"49.10","1":"49.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"48.55","1":"48.55"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"48.65","1":"48.65"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"48.90","1":"48.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"46.85","1":"46.85"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"47.65","1":"47.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"47.25","1":"47.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"46.75","1":"46.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"46.60","1":"46.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"47.65","1":"47.65"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"47.65","1":"47.65"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"48.15","1":"48.15"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"46.90","1":"46.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"46.90","1":"46.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"47.15","1":"47.15"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"48.85","1":"48.85"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"51.25","1":"51.25"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"50.60","1":"50.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"51.85","1":"51.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"54.40","1":"54.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"55.05","1":"55.05"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"54.35","1":"54.35"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"53.80","1":"53.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"56.70","1":"56.70"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"59.50","1":"59.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"62.45","1":"62.45"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"65.55","1":"65.55"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"64.55","1":"64.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"62.25","1":"62.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"59.15","1":"59.15"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"56.20","1":"56.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"55.20","1":"55.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"54.90","1":"54.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"52.20","1":"52.20"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"53.65","1":"53.65"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"57.15","1":"57.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"57.50","1":"57.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"55.35","1":"55.35"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"55.60","1":"55.60"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"56.50","1":"56.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"53.70","1":"53.70"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"54.00","1":"54.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"51.30","1":"51.30"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"49.25","1":"49.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"46.80","1":"46.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"46.25","1":"46.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"46.45","1":"46.45"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"48.00","1":"48.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"48.45","1":"48.45"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"47.75","1":"47.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"50.10","1":"50.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"52.00","1":"52.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"50.80","1":"50.80"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"52.30","1":"52.30"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"49.55","1":"49.55"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"51.35","1":"51.35"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"52.45","1":"52.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"51.50","1":"51.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"51.90","1":"51.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"53.10","1":"53.10"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"53.90","1":"53.90"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"53.50","1":"53.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"52.90","1":"52.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"52.75","1":"52.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"52.25","1":"52.25"},{"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":"53.00","1":"53.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"53.50","1":"53.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"53.10","1":"53.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"53.85","1":"53.85"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"54.75","1":"54.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"55.50","1":"55.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"57.95","1":"57.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"57.50","1":"57.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"52.00","1":"52.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"52.40","1":"52.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"51.85","1":"51.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"51.00","1":"51.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"49.10","1":"49.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"48.10","1":"48.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"47.75","1":"47.75"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"47.40","1":"47.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"46.15","1":"46.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"43.85","1":"43.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"45.80","1":"45.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"47.20","1":"47.20"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"47.15","1":"47.15"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"46.95","1":"46.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"46.80","1":"46.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"45.40","1":"45.40"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"45.80","1":"45.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"48.00","1":"48.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"47.55","1":"47.55"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"47.50","1":"47.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"47.45","1":"47.45"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"47.00","1":"47.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"46.00","1":"46.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"46.70","1":"46.70"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"49.70","1":"49.70"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"53.55","1":"53.55"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"53.60","1":"53.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"53.70","1":"53.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"52.95","1":"52.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"53.50","1":"53.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"53.95","1":"53.95"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"53.80","1":"53.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"53.60","1":"53.60"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"53.50","1":"53.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"53.50","1":"53.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"51.30","1":"51.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"48.80","1":"48.80"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"48.65","1":"48.65"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"51.05","1":"51.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"52.40","1":"52.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"50.40","1":"50.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"49.90","1":"49.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"48.85","1":"48.85"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"47.90","1":"47.90"},{"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":"46.50","1":"46.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"46.20","1":"46.20"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"46.80","1":"46.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"46.80","1":"46.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"46.80","1":"46.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"46.40","1":"46.40"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"46.95","1":"46.95"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"46.75","1":"46.75"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"46.25","1":"46.25"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"46.45","1":"46.45"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"46.45","1":"46.45"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"45.40","1":"45.40"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"44.65","1":"44.65"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"44.00","1":"44.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"45.40","1":"45.40"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"47.40","1":"47.40"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"46.70","1":"46.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"47.85","1":"47.85"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"47.10","1":"47.10"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"49.40","1":"49.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"50.60","1":"50.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"51.50","1":"51.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"48.95","1":"48.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"47.50","1":"47.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"46.45","1":"46.45"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"44.95","1":"44.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"44.75","1":"44.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"46.00","1":"46.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"46.30","1":"46.30"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"46.30","1":"46.30"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"46.00","1":"46.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"46.00","1":"46.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"46.80","1":"46.80"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"46.45","1":"46.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"46.20","1":"46.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"45.30","1":"45.30"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"43.60","1":"43.60"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"44.70","1":"44.70"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"45.00","1":"45.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"45.10","1":"45.10"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"45.45","1":"45.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"44.90","1":"44.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"43.90","1":"43.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"42.70","1":"42.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"43.40","1":"43.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"42.20","1":"42.20"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"42.25","1":"42.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"41.60","1":"41.60"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"41.90","1":"41.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"41.40","1":"41.40"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"41.40","1":"41.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"39.35","1":"39.35"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"39.30","1":"39.30"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"39.40","1":"39.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"39.85","1":"39.85"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"39.85","1":"39.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"39.85","1":"39.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"39.90","1":"39.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"39.90","1":"39.90"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"40.35","1":"40.35"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"40.00","1":"40.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"39.94","1":"39.94"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"39.80","1":"39.80"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"39.80","1":"39.80"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"38.05","1":"38.05"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"38.99","1":"38.99"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"39.24","1":"39.24"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"37.74","1":"37.74"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"37.41","1":"37.41"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"35.15","1":"35.15"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"35.90","1":"35.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"36.00","1":"36.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"34.20","1":"34.20"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"34.20","1":"34.20"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"35.10","1":"35.10"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"34.75","1":"34.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"34.99","1":"34.99"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"36.73","1":"36.73"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"36.45","1":"36.45"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"35.35","1":"35.35"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"34.05","1":"34.05"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"33.49","1":"33.49"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"33.08","1":"33.08"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"31.77","1":"31.77"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"32.35","1":"32.35"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"31.05","1":"31.05"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"30.02","1":"30.02"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"30.02","1":"30.02"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"29.99","1":"29.99"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"30.44","1":"30.44"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"28.92","1":"28.92"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"31.80","1":"31.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"36.00","1":"36.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"36.63","1":"36.63"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"36.27","1":"36.27"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"35.91","1":"35.91"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"34.12","1":"34.12"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"32.42","1":"32.42"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"30.80","1":"30.80"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"29.26","1":"29.26"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"27.80","1":"27.80"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"28.94","1":"28.94"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"29.25","1":"29.25"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"29.50","1":"29.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"28.03","1":"28.03"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"27.25","1":"27.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"27.30","1":"27.30"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"25.20","1":"25.20"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"24.10","1":"24.10"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"22.90","1":"22.90"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"21.76","1":"21.76"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"22.00","1":"22.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"22.60","1":"22.60"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"22.45","1":"22.45"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"23.10","1":"23.10"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"23.20","1":"23.20"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"22.05","1":"22.05"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"22.40","1":"22.40"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"21.28","1":"21.28"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"21.28","1":"21.28"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"21.28","1":"21.28"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"21.28","1":"21.28"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"18.35","1":"18.35"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"17.35","1":"17.35"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"16.35","1":"16.35"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"15.35","1":"15.35"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"14.48","1":"14.48"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"15.26","1":"15.26"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"14.90","1":"14.90"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"14.08","1":"14.08"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"13.12","1":"13.12"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"12.14","1":"12.14"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"12.20","1":"12.20"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"12.20","1":"12.20"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"11.49","1":"11.49"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"10.49","1":"10.49"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"9.99","1":"9.99"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"9.10","1":"9.10"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"7.97","1":"7.97"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"8.50","1":"8.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"9.38","1":"9.38"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"8.60","1":"8.60"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"8.67","1":"8.67"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"8.09","1":"8.09"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"7.90","1":"7.90"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"7.63","1":"7.63"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"7.29","1":"7.29"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.09","1":"7.09"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.93","1":"7.93"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.88","1":"7.88"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"6.93","1":"6.93"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.02","1":"7.02"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"8.02","1":"8.02"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"9.02","1":"9.02"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"8.57","1":"8.57"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"8.04","1":"8.04"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"7.04","1":"7.04"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"7.38","1":"7.38"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"7.28","1":"7.28"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.20","1":"7.20"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"7.12","1":"7.12"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"8.12","1":"8.12"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"8.29","1":"8.29"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"8.33","1":"8.33"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"8.03","1":"8.03"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"7.88","1":"7.88"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"7.89","1":"7.89"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"8.14","1":"8.14"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"9.10","1":"9.10"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.87","1":"8.87"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.72","1":"8.72"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.74","1":"8.74"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.59","1":"8.59"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"9.59","1":"9.59"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"9.92","1":"9.92"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"9.57","1":"9.57"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"10.57","1":"10.57"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"11.57","1":"11.57"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"12.57","1":"12.57"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"13.56","1":"13.56"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"14.56","1":"14.56"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.78","1":"14.78"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"14.37","1":"14.37"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"13.87","1":"13.87"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"12.87","1":"12.87"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"12.29","1":"12.29"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.28","1":"13.28"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.27","1":"13.27"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"12.84","1":"12.84"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"11.86","1":"11.86"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"11.34","1":"11.34"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"11.51","1":"11.51"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"11.60","1":"11.60"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"11.47","1":"11.47"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"11.12","1":"11.12"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"11.05","1":"11.05"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"11.21","1":"11.21"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"10.21","1":"10.21"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"10.11","1":"10.11"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"9.67","1":"9.67"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"9.27","1":"9.27"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"9.31","1":"9.31"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"9.52","1":"9.52"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"9.73","1":"9.73"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"9.44","1":"9.44"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"9.32","1":"9.32"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"9.31","1":"9.31"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"9.78","1":"9.78"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"10.40","1":"10.40"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"10.58","1":"10.58"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"9.93","1":"9.93"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"9.82","1":"9.82"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"9.48","1":"9.48"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"9.42","1":"9.42"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.97","1":"8.97"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"9.90","1":"9.90"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"10.04","1":"10.04"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"10.13","1":"10.13"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"10.14","1":"10.14"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"9.72","1":"9.72"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"9.48","1":"9.48"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.98","1":"8.98"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"8.83","1":"8.83"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"8.08","1":"8.08"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"8.03","1":"8.03"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"8.26","1":"8.26"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"8.33","1":"8.33"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"8.19","1":"8.19"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"7.97","1":"7.97"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"8.20","1":"8.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.11","1":"8.11"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"7.91","1":"7.91"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"8.14","1":"8.14"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"7.98","1":"7.98"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"7.91","1":"7.91"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"7.86","1":"7.86"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"7.85","1":"7.85"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"7.94","1":"7.94"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"7.54","1":"7.54"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"7.28","1":"7.28"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"7.37","1":"7.37"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"7.45","1":"7.45"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"7.36","1":"7.36"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"6.99","1":"6.99"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"6.99","1":"6.99"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"6.95","1":"6.95"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"6.96","1":"6.96"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"6.93","1":"6.93"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"7.93","1":"7.93"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"8.93","1":"8.93"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"9.93","1":"9.93"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"10.22","1":"10.22"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"10.66","1":"10.66"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.23","1":"10.23"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"10.36","1":"10.36"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"10.09","1":"10.09"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"9.94","1":"9.94"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"9.72","1":"9.72"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.88","1":"8.88"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"9.11","1":"9.11"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"9.58","1":"9.58"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"9.69","1":"9.69"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"9.38","1":"9.38"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.40","1":"9.40"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"9.04","1":"9.04"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"9.08","1":"9.08"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.11","1":"9.11"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"9.15","1":"9.15"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"8.75","1":"8.75"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"7.93","1":"7.93"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"7.43","1":"7.43"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.01","1":"7.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"7.24","1":"7.24"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.14","1":"7.14"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.14","1":"8.14"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.35","1":"8.35"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"7.98","1":"7.98"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.76","1":"7.76"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"7.74","1":"7.74"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"7.75","1":"7.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"7.67","1":"7.67"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.64","1":"7.64"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.58","1":"7.58"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.81","1":"7.81"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.90","1":"7.90"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.73","1":"7.73"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.80","1":"7.80"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.81","1":"7.81"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.78","1":"7.78"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.79","1":"7.79"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.71","1":"7.71"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"7.72","1":"7.72"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"7.65","1":"7.65"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"7.54","1":"7.54"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"7.92","1":"7.92"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.07","1":"8.07"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.46","1":"8.46"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.03","1":"9.03"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.69","1":"8.69"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.61","1":"8.61"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.49","1":"8.49"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.39","1":"8.39"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.57","1":"8.57"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"9.16","1":"9.16"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.05","1":"9.05"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.83","1":"8.83"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.64","1":"8.64"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"8.55","1":"8.55"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"8.43","1":"8.43"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.52","1":"8.52"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.36","1":"8.36"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"8.12","1":"8.12"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.67","1":"7.67"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"7.72","1":"7.72"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.42","1":"7.42"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"7.22","1":"7.22"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.32","1":"7.32"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.18","1":"7.18"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.07","1":"7.07"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"7.02","1":"7.02"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"7.01","1":"7.01"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"6.89","1":"6.89"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"6.77","1":"6.77"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.03","1":"7.03"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"6.97","1":"6.97"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"6.90","1":"6.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.68","1":"6.68"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"6.26","1":"6.26"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"6.50","1":"6.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"6.42","1":"6.42"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"6.86","1":"6.86"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"6.77","1":"6.77"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.60","1":"6.60"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"6.45","1":"6.45"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"6.45","1":"6.45"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"6.43","1":"6.43"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"6.24","1":"6.24"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"6.27","1":"6.27"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"6.44","1":"6.44"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"6.37","1":"6.37"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"6.21","1":"6.21"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"6.19","1":"6.19"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"6.25","1":"6.25"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"6.17","1":"6.17"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"6.10","1":"6.10"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"6.28","1":"6.28"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"6.22","1":"6.22"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"6.12","1":"6.12"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"6.13","1":"6.13"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"6.27","1":"6.27"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"6.57","1":"6.57"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"6.51","1":"6.51"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"6.41","1":"6.41"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"6.29","1":"6.29"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"6.19","1":"6.19"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"6.40","1":"6.40"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"6.86","1":"6.86"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.14","1":"7.14"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.14","1":"7.14"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.20","1":"7.20"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.17","1":"7.17"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"7.08","1":"7.08"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"6.73","1":"6.73"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"6.61","1":"6.61"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"6.62","1":"6.62"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"6.76","1":"6.76"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"6.73","1":"6.73"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"6.72","1":"6.72"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"6.68","1":"6.68"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"6.66","1":"6.66"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"6.73","1":"6.73"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"6.61","1":"6.61"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"6.47","1":"6.47"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"6.29","1":"6.29"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"6.17","1":"6.17"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"6.33","1":"6.33"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"6.20","1":"6.20"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"6.42","1":"6.42"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"6.63","1":"6.63"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"7.13","1":"7.13"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"7.01","1":"7.01"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"6.91","1":"6.91"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"6.82","1":"6.82"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"6.81","1":"6.81"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"6.58","1":"6.58"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.58","1":"6.58"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"6.70","1":"6.70"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"6.73","1":"6.73"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"6.72","1":"6.72"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"6.70","1":"6.70"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"6.40","1":"6.40"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"6.28","1":"6.28"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"6.16","1":"6.16"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"6.05","1":"6.05"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.93","1":"5.93"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"5.89","1":"5.89"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"5.69","1":"5.69"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"5.79","1":"5.79"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"5.97","1":"5.97"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.21","1":"6.21"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"6.10","1":"6.10"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.22","1":"6.22"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"6.25","1":"6.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"6.27","1":"6.27"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.34","1":"6.34"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"6.46","1":"6.46"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"6.40","1":"6.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"6.22","1":"6.22"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"6.11","1":"6.11"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"6.16","1":"6.16"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"6.80","1":"6.80"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"7.19","1":"7.19"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"6.60","1":"6.60"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"6.59","1":"6.59"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"6.56","1":"6.56"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"6.60","1":"6.60"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"6.71","1":"6.71"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"6.51","1":"6.51"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"6.36","1":"6.36"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"6.45","1":"6.45"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"6.43","1":"6.43"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"6.41","1":"6.41"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"6.83","1":"6.83"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"6.71","1":"6.71"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"6.67","1":"6.67"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"6.66","1":"6.66"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"6.64","1":"6.64"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"6.31","1":"6.31"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"6.31","1":"6.31"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"6.26","1":"6.26"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"6.27","1":"6.27"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"6.24","1":"6.24"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"6.13","1":"6.13"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"6.08","1":"6.08"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"6.05","1":"6.05"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"6.14","1":"6.14"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"6.11","1":"6.11"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"6.10","1":"6.10"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"6.06","1":"6.06"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.10","1":"6.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"6.01","1":"6.01"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"6.06","1":"6.06"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"6.09","1":"6.09"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"6.14","1":"6.14"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"5.72","1":"5.72"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"6.06","1":"6.06"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"6.00","1":"6.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.27","1":"6.27"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.11","1":"6.11"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"6.25","1":"6.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.90","1":"5.90"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.04","1":"6.04"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.90","1":"5.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"5.95","1":"5.95"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"5.80","1":"5.80"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.06","1":"6.06"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.04","1":"6.04"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"6.13","1":"6.13"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"6.41","1":"6.41"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.14","1":"6.14"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"6.28","1":"6.28"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"6.21","1":"6.21"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.46","1":"6.46"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.62","1":"6.62"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.56","1":"6.56"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.62","1":"6.62"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.69","1":"6.69"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.55","1":"6.55"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.53","1":"6.53"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"6.60","1":"6.60"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"6.63","1":"6.63"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"6.98","1":"6.98"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.01","1":"7.01"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.93","1":"6.93"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.68","1":"6.68"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.58","1":"6.58"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"6.61","1":"6.61"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.58","1":"6.58"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.43","1":"6.43"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.52","1":"6.52"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.38","1":"6.38"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.50","1":"6.50"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.51","1":"6.51"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.40","1":"6.40"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"6.35","1":"6.35"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.85","1":"5.85"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.99","1":"5.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.12","1":"6.12"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"5.91","1":"5.91"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"5.95","1":"5.95"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.85","1":"5.85"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"6.33","1":"6.33"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"6.25","1":"6.25"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"6.10","1":"6.10"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"6.10","1":"6.10"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"6.10","1":"6.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"6.01","1":"6.01"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"6.17","1":"6.17"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"6.30","1":"6.30"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"6.10","1":"6.10"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.21","1":"6.21"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"6.23","1":"6.23"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"6.02","1":"6.02"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"6.24","1":"6.24"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"6.20","1":"6.20"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.26","1":"6.26"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.22","1":"6.22"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.20","1":"6.20"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"6.20","1":"6.20"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.19","1":"6.19"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"6.18","1":"6.18"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"6.15","1":"6.15"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"6.15","1":"6.15"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.14","1":"6.14"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.06","1":"6.06"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"6.15","1":"6.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"6.03","1":"6.03"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"6.10","1":"6.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.05","1":"6.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"5.57","1":"5.57"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.70","1":"5.70"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.85","1":"5.85"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.98","1":"5.98"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.90","1":"5.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.91","1":"5.91"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.95","1":"5.95"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.95","1":"5.95"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.90","1":"5.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.95","1":"5.95"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.87","1":"5.87"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.90","1":"5.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.20","1":"6.20"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.39","1":"6.39"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.01","1":"6.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.02","1":"6.02"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.96","1":"5.96"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.17","1":"6.17"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"6.22","1":"6.22"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.20","1":"6.20"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.20","1":"6.20"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.21","1":"6.21"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.25","1":"6.25"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.02","1":"7.02"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"8.02","1":"8.02"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.73","1":"7.73"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.36","1":"7.36"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.05","1":"7.05"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.08","1":"7.08"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.08","1":"7.08"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.19","1":"7.19"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.23","1":"7.23"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.10","1":"7.10"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.18","1":"7.18"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"7.04","1":"7.04"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"7.23","1":"7.23"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"7.13","1":"7.13"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.05","1":"7.05"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.58","1":"6.58"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.65","1":"6.65"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.60","1":"6.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.61","1":"6.61"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.46","1":"6.46"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.30","1":"6.30"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.49","1":"6.49"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.38","1":"6.38"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.69","1":"6.69"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.49","1":"6.49"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.47","1":"6.47"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.41","1":"6.41"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"6.64","1":"6.64"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.55","1":"6.55"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.52","1":"6.52"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.32","1":"6.32"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.47","1":"6.47"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.30","1":"6.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.34","1":"6.34"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.31","1":"6.31"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"6.17","1":"6.17"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.10","1":"6.10"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"6.35","1":"6.35"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.30","1":"6.30"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.26","1":"6.26"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.16","1":"6.16"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.06","1":"6.06"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.11","1":"6.11"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"6.10","1":"6.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.02","1":"6.02"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"5.88","1":"5.88"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"5.74","1":"5.74"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.46","1":"5.46"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.32","1":"5.32"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.53","1":"5.53"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.64","1":"5.64"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.75","1":"5.75"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.62","1":"5.62"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"5.91","1":"5.91"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"5.70","1":"5.70"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"5.99","1":"5.99"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"5.95","1":"5.95"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.04","1":"6.04"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"5.85","1":"5.85"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"5.81","1":"5.81"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"5.98","1":"5.98"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.22","1":"6.22"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"6.55","1":"6.55"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.10","1":"7.10"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"6.76","1":"6.76"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"7.21","1":"7.21"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.02","1":"7.02"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"7.13","1":"7.13"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.48","1":"7.48"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"7.48","1":"7.48"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.19","1":"7.19"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.35","1":"7.35"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.36","1":"7.36"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"7.48","1":"7.48"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"7.49","1":"7.49"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.13","1":"7.13"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.25","1":"7.25"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"7.30","1":"7.30"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.12","1":"7.12"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.05","1":"7.05"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.91","1":"6.91"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.91","1":"6.91"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.71","1":"6.71"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"6.36","1":"6.36"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"6.34","1":"6.34"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.26","1":"6.26"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.31","1":"6.31"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.75","1":"6.75"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.48","1":"6.48"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.30","1":"6.30"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.39","1":"6.39"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.35","1":"6.35"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.15","1":"6.15"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.27","1":"6.27"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.27","1":"6.27"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.19","1":"6.19"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.26","1":"6.26"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.51","1":"6.51"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.70","1":"6.70"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"6.62","1":"6.62"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.65","1":"6.65"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.69","1":"6.69"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.61","1":"6.61"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"6.55","1":"6.55"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"6.45","1":"6.45"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"6.13","1":"6.13"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"6.43","1":"6.43"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.16","1":"6.16"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.11","1":"6.11"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5.85","1":"5.85"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.86","1":"5.86"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.86","1":"5.86"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"6.03","1":"6.03"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.03","1":"6.03"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"6.39","1":"6.39"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"6.08","1":"6.08"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"5.82","1":"5.82"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"5.81","1":"5.81"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"5.80","1":"5.80"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"5.70","1":"5.70"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"5.70","1":"5.70"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"5.40","1":"5.40"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"5.73","1":"5.73"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.24","1":"5.24"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"5.13","1":"5.13"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"5.25","1":"5.25"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"5.25","1":"5.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"5.15","1":"5.15"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"5.15","1":"5.15"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"5.16","1":"5.16"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"5.16","1":"5.16"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"5.21","1":"5.21"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.21","1":"5.21"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"5.21","1":"5.21"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"5.29","1":"5.29"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.27","1":"5.27"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.27","1":"5.27"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.45","1":"5.45"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.45","1":"5.45"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.40","1":"5.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.25","1":"5.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.40","1":"5.40"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"5.25","1":"5.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"5.55","1":"5.55"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.75","1":"5.75"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.71","1":"5.71"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.74","1":"5.74"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.61","1":"5.61"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.17","1":"6.17"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"5.96","1":"5.96"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.31","1":"6.31"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"6.57","1":"6.57"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.54","1":"6.54"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"6.50","1":"6.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.46","1":"6.46"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.97","1":"6.97"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.62","1":"6.62"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"6.50","1":"6.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.08","1":"7.08"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"6.63","1":"6.63"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.63","1":"7.63"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.63","1":"8.63"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.49","1":"8.49"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.18","1":"8.18"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.43","1":"8.43"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.40","1":"8.40"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"8.40","1":"8.40"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"8.58","1":"8.58"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.39","1":"8.39"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"8.28","1":"8.28"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"8.20","1":"8.20"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"8.37","1":"8.37"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.16","1":"8.16"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.30","1":"8.30"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.27","1":"8.27"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.27","1":"8.27"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.11","1":"8.11"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"8.11","1":"8.11"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.07","1":"8.07"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.95","1":"7.95"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.90","1":"7.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.80","1":"7.80"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.09","1":"8.09"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.17","1":"8.17"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.18","1":"8.18"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.82","1":"7.82"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"7.85","1":"7.85"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.96","1":"7.96"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.90","1":"7.90"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"7.85","1":"7.85"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.85","1":"7.85"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.88","1":"7.88"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"7.92","1":"7.92"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.96","1":"7.96"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.23","1":"8.23"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.31","1":"8.31"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"10.60","1":"10.60"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"10.42","1":"10.42"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"10.24","1":"10.24"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"10.05","1":"10.05"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.85","1":"9.85"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.75","1":"9.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"10.34","1":"10.34"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"10.45","1":"10.45"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"11.44","1":"11.44"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"12.36","1":"12.36"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"12.31","1":"12.31"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"12.52","1":"12.52"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"13.52","1":"13.52"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"13.55","1":"13.55"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"12.86","1":"12.86"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"13.00","1":"13.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"13.15","1":"13.15"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"12.97","1":"12.97"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"13.25","1":"13.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"13.89","1":"13.89"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"14.30","1":"14.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"15.30","1":"15.30"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.21","1":"16.21"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"15.21","1":"15.21"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.21","1":"16.21"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"16.98","1":"16.98"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"16.97","1":"16.97"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"16.98","1":"16.98"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.21","1":"17.21"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.01","1":"18.01"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.01","1":"19.01"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"19.06","1":"19.06"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.92","1":"18.92"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.09","1":"19.09"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.09","1":"20.09"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"21.09","1":"21.09"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"22.14","1":"22.14"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"23.24","1":"23.24"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"24.40","1":"24.40"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"25.62","1":"25.62"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"26.90","1":"26.90"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"28.24","1":"28.24"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"29.37","1":"29.37"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"27.95","1":"27.95"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"26.58","1":"26.58"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"25.81","1":"25.81"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"27.08","1":"27.08"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"27.35","1":"27.35"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"26.92","1":"26.92"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"27.05","1":"27.05"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"28.16","1":"28.16"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"27.02","1":"27.02"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"26.83","1":"26.83"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"27.17","1":"27.17"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"27.87","1":"27.87"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"27.12","1":"27.12"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"26.57","1":"26.57"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"27.44","1":"27.44"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"27.48","1":"27.48"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"27.76","1":"27.76"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"29.14","1":"29.14"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"30.59","1":"30.59"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"32.11","1":"32.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"33.71","1":"33.71"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"35.39","1":"35.39"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"37.15","1":"37.15"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"40.95","1":"40.95"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"40.99","1":"40.99"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"41.14","1":"41.14"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"40.61","1":"40.61"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"39.27","1":"39.27"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"38.24","1":"38.24"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"40.15","1":"40.15"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"41.48","1":"41.48"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"40.08","1":"40.08"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"39.24","1":"39.24"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"39.37","1":"39.37"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"38.61","1":"38.61"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"38.82","1":"38.82"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"40.55","1":"40.55"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"39.83","1":"39.83"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"41.82","1":"41.82"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"40.99","1":"40.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"40.05","1":"40.05"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"39.27","1":"39.27"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"38.16","1":"38.16"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"38.02","1":"38.02"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"37.90","1":"37.90"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"36.01","1":"36.01"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"35.94","1":"35.94"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"34.21","1":"34.21"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"35.19","1":"35.19"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"36.94","1":"36.94"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"37.98","1":"37.98"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"38.60","1":"38.60"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"38.40","1":"38.40"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"40.32","1":"40.32"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"39.95","1":"39.95"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"38.33","1":"38.33"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"39.42","1":"39.42"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"40.43","1":"40.43"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"39.53","1":"39.53"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"39.45","1":"39.45"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"38.99","1":"38.99"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"37.61","1":"37.61"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"36.99","1":"36.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"37.43","1":"37.43"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"36.70","1":"36.70"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"36.71","1":"36.71"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"37.41","1":"37.41"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"39.02","1":"39.02"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"40.63","1":"40.63"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"40.05","1":"40.05"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"39.39","1":"39.39"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"38.46","1":"38.46"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"40.33","1":"40.33"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"38.76","1":"38.76"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"38.79","1":"38.79"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"40.09","1":"40.09"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"40.16","1":"40.16"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"40.26","1":"40.26"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"40.18","1":"40.18"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"39.74","1":"39.74"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"40.01","1":"40.01"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"40.29","1":"40.29"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"41.12","1":"41.12"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"41.60","1":"41.60"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"43.68","1":"43.68"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"45.86","1":"45.86"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"48.15","1":"48.15"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"48.83","1":"48.83"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"48.57","1":"48.57"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"50.91","1":"50.91"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"50.99","1":"50.99"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"50.93","1":"50.93"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"50.09","1":"50.09"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"49.98","1":"49.98"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"49.30","1":"49.30"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"51.32","1":"51.32"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"50.99","1":"50.99"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"52.07","1":"52.07"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"51.84","1":"51.84"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"53.01","1":"53.01"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"54.27","1":"54.27"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"51.65","1":"51.65"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"49.07","1":"49.07"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"47.83","1":"47.83"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"47.95","1":"47.95"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"47.87","1":"47.87"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"47.82","1":"47.82"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"47.93","1":"47.93"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"48.10","1":"48.10"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"48.05","1":"48.05"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"49.25","1":"49.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"51.71","1":"51.71"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"54.29","1":"54.29"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"56.12","1":"56.12"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"55.72","1":"55.72"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"55.19","1":"55.19"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"56.05","1":"56.05"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"56.03","1":"56.03"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"58.83","1":"58.83"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"61.76","1":"61.76"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"63.10","1":"63.10"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"62.86","1":"62.86"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"62.29","1":"62.29"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"60.27","1":"60.27"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"59.78","1":"59.78"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"59.96","1":"59.96"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"59.19","1":"59.19"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"58.44","1":"58.44"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"59.52","1":"59.52"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"58.32","1":"58.32"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"58.01","1":"58.01"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"57.43","1":"57.43"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"57.47","1":"57.47"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"57.49","1":"57.49"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"57.37","1":"57.37"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"58.33","1":"58.33"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"58.48","1":"58.48"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"58.63","1":"58.63"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"58.90","1":"58.90"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"60.49","1":"60.49"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"60.91","1":"60.91"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"60.00","1":"60.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"63.75","1":"63.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"65.15","1":"65.15"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"62.84","1":"62.84"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"64.99","1":"64.99"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"63.78","1":"63.78"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"62.90","1":"62.90"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"64.06","1":"64.06"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"65.93","1":"65.93"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"65.31","1":"65.31"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"64.38","1":"64.38"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"63.58","1":"63.58"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"63.53","1":"63.53"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"63.06","1":"63.06"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"62.58","1":"62.58"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"62.82","1":"62.82"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"62.70","1":"62.70"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"62.82","1":"62.82"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"62.20","1":"62.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"61.51","1":"61.51"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"60.98","1":"60.98"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"60.95","1":"60.95"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"60.88","1":"60.88"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"61.52","1":"61.52"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"61.96","1":"61.96"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"62.12","1":"62.12"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"62.27","1":"62.27"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"61.27","1":"61.27"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"60.64","1":"60.64"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"61.00","1":"61.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"60.52","1":"60.52"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"61.15","1":"61.15"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"64.20","1":"64.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"65.78","1":"65.78"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"65.45","1":"65.45"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"63.04","1":"63.04"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"64.51","1":"64.51"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"64.46","1":"64.46"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"63.79","1":"63.79"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"63.88","1":"63.88"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"64.19","1":"64.19"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"63.49","1":"63.49"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"62.51","1":"62.51"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"62.99","1":"62.99"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"65.75","1":"65.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"66.79","1":"66.79"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"70.11","1":"70.11"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"72.18","1":"72.18"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"71.10","1":"71.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"71.87","1":"71.87"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"70.56","1":"70.56"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"70.73","1":"70.73"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"69.79","1":"69.79"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"69.84","1":"69.84"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"69.81","1":"69.81"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"70.63","1":"70.63"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"70.10","1":"70.10"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"67.84","1":"67.84"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"68.70","1":"68.70"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"67.63","1":"67.63"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"69.97","1":"69.97"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"70.11","1":"70.11"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"69.13","1":"69.13"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"68.83","1":"68.83"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"70.02","1":"70.02"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"66.76","1":"66.76"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"66.60","1":"66.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"68.39","1":"68.39"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"70.01","1":"70.01"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"71.97","1":"71.97"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"75.56","1":"75.56"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"78.96","1":"78.96"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"80.01","1":"80.01"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"79.83","1":"79.83"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"79.84","1":"79.84"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"78.96","1":"78.96"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"77.84","1":"77.84"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"77.51","1":"77.51"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"76.92","1":"76.92"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"77.94","1":"77.94"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"77.92","1":"77.92"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"77.96","1":"77.96"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"78.14","1":"78.14"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"79.80","1":"79.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"80.46","1":"80.46"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"79.92","1":"79.92"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"78.65","1":"78.65"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"79.16","1":"79.16"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"78.17","1":"78.17"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"78.57","1":"78.57"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"78.75","1":"78.75"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"76.11","1":"76.11"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"75.95","1":"75.95"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"76.24","1":"76.24"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"75.00","1":"75.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"74.99","1":"74.99"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"74.83","1":"74.83"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"74.63","1":"74.63"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"74.98","1":"74.98"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"76.74","1":"76.74"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"76.79","1":"76.79"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"73.24","1":"73.24"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"72.91","1":"72.91"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"74.30","1":"74.30"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"76.00","1":"76.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"77.80","1":"77.80"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"77.30","1":"77.30"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"75.56","1":"75.56"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"76.54","1":"76.54"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"77.71","1":"77.71"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"78.60","1":"78.60"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"77.95","1":"77.95"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"78.17","1":"78.17"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"77.60","1":"77.60"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"77.25","1":"77.25"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"77.00","1":"77.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"77.97","1":"77.97"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"80.07","1":"80.07"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"81.79","1":"81.79"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"84.59","1":"84.59"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"83.48","1":"83.48"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"84.13","1":"84.13"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"82.52","1":"82.52"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"81.61","1":"81.61"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"79.94","1":"79.94"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"79.55","1":"79.55"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"81.30","1":"81.30"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"77.99","1":"77.99"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"77.01","1":"77.01"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"77.54","1":"77.54"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"78.99","1":"78.99"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"78.06","1":"78.06"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"79.57","1":"79.57"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"80.91","1":"80.91"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"82.36","1":"82.36"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"81.64","1":"81.64"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"80.65","1":"80.65"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"79.02","1":"79.02"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"78.42","1":"78.42"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"78.95","1":"78.95"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"78.59","1":"78.59"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"79.51","1":"79.51"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"78.61","1":"78.61"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"79.08","1":"79.08"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"79.22","1":"79.22"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"79.05","1":"79.05"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"79.45","1":"79.45"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"78.46","1":"78.46"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"77.22","1":"77.22"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"78.31","1":"78.31"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"79.73","1":"79.73"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"81.06","1":"81.06"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"81.32","1":"81.32"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"82.31","1":"82.31"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"79.91","1":"79.91"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"80.25","1":"80.25"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"79.80","1":"79.80"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"79.34","1":"79.34"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"76.62","1":"76.62"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"78.08","1":"78.08"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"81.17","1":"81.17"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"84.84","1":"84.84"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"87.86","1":"87.86"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"85.85","1":"85.85"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"82.68","1":"82.68"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"81.59","1":"81.59"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"80.02","1":"80.02"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"81.28","1":"81.28"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"79.83","1":"79.83"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"83.82","1":"83.82"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"85.75","1":"85.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"84.06","1":"84.06"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"83.16","1":"83.16"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"84.67","1":"84.67"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"83.61","1":"83.61"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"83.49","1":"83.49"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"83.73","1":"83.73"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"84.75","1":"84.75"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"85.37","1":"85.37"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"85.83","1":"85.83"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"88.00","1":"88.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"92.39","1":"92.39"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"92.25","1":"92.25"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"91.86","1":"91.86"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"93.03","1":"93.03"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"94.93","1":"94.93"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"99.66","1":"99.66"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"101.77","1":"101.77"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"99.54","1":"99.54"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"99.17","1":"99.17"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"99.20","1":"99.20"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"98.52","1":"98.52"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"96.91","1":"96.91"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"97.42","1":"97.42"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"102.29","1":"102.29"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"107.19","1":"107.19"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"108.76","1":"108.76"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"113.22","1":"113.22"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"118.88","1":"118.88"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"124.28","1":"124.28"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"124.22","1":"124.22"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"121.40","1":"121.40"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"119.86","1":"119.86"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"116.23","1":"116.23"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"110.56","1":"110.56"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"105.12","1":"105.12"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"109.47","1":"109.47"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"114.94","1":"114.94"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"116.34","1":"116.34"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"114.87","1":"114.87"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"113.13","1":"113.13"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"109.16","1":"109.16"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"103.90","1":"103.90"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"98.90","1":"98.90"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"96.20","1":"96.20"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"91.52","1":"91.52"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"96.09","1":"96.09"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"93.28","1":"93.28"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"89.73","1":"89.73"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"85.25","1":"85.25"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"80.99","1":"80.99"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"76.95","1":"76.95"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"73.11","1":"73.11"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"69.52","1":"69.52"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"72.99","1":"72.99"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"76.63","1":"76.63"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"80.46","1":"80.46"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"84.48","1":"84.48"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"88.70","1":"88.70"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"87.86","1":"87.86"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"89.77","1":"89.77"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"89.46","1":"89.46"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"88.95","1":"88.95"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"93.12","1":"93.12"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"93.15","1":"93.15"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"94.90","1":"94.90"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"96.61","1":"96.61"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"93.73","1":"93.73"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"94.35","1":"94.35"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"94.10","1":"94.10"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"93.18","1":"93.18"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"92.57","1":"92.57"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"96.61","1":"96.61"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"95.19","1":"95.19"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"97.28","1":"97.28"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"95.78","1":"95.78"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"94.83","1":"94.83"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"96.41","1":"96.41"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"95.12","1":"95.12"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"94.33","1":"94.33"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"95.24","1":"95.24"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"95.00","1":"95.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"97.44","1":"97.44"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"102.31","1":"102.31"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"81.87","1":"81.87"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"81.76","1":"81.76"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"82.51","1":"82.51"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"80.33","1":"80.33"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"78.46","1":"78.46"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"78.65","1":"78.65"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"79.41","1":"79.41"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"79.23","1":"79.23"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"75.50","1":"75.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"75.16","1":"75.16"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"76.04","1":"76.04"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"76.81","1":"76.81"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"76.31","1":"76.31"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"77.29","1":"77.29"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"79.06","1":"79.06"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"77.93","1":"77.93"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"81.04","1":"81.04"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"82.57","1":"82.57"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"82.24","1":"82.24"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"82.17","1":"82.17"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"81.97","1":"81.97"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"82.47","1":"82.47"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"81.27","1":"81.27"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"80.64","1":"80.64"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"82.11","1":"82.11"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"83.05","1":"83.05"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"82.97","1":"82.97"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"83.63","1":"83.63"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"85.01","1":"85.01"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"88.90","1":"88.90"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"88.44","1":"88.44"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"88.93","1":"88.93"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"91.86","1":"91.86"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"92.88","1":"92.88"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"94.96","1":"94.96"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"93.89","1":"93.89"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"97.03","1":"97.03"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"97.84","1":"97.84"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"98.88","1":"98.88"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"97.09","1":"97.09"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"95.95","1":"95.95"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"95.04","1":"95.04"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"96.46","1":"96.46"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"98.12","1":"98.12"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"97.95","1":"97.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"98.39","1":"98.39"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"97.77","1":"97.77"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"100.76","1":"100.76"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"100.30","1":"100.30"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"99.31","1":"99.31"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"97.94","1":"97.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"96.55","1":"96.55"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"99.61","1":"99.61"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"104.19","1":"104.19"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"103.67","1":"103.67"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"103.58","1":"103.58"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"103.19","1":"103.19"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"102.08","1":"102.08"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"102.82","1":"102.82"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"104.94","1":"104.94"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"110.18","1":"110.18"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"115.68","1":"115.68"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"118.75","1":"118.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"118.89","1":"118.89"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"114.73","1":"114.73"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"111.09","1":"111.09"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"113.14","1":"113.14"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"114.42","1":"114.42"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"120.14","1":"120.14"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"122.16","1":"122.16"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"119.57","1":"119.57"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"118.20","1":"118.20"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"117.42","1":"117.42"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"113.64","1":"113.64"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"113.32","1":"113.32"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"115.14","1":"115.14"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"113.72","1":"113.72"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"113.09","1":"113.09"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"110.95","1":"110.95"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"108.84","1":"108.84"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"107.94","1":"107.94"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"106.69","1":"106.69"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"110.33","1":"110.33"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"111.95","1":"111.95"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"111.35","1":"111.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"109.49","1":"109.49"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"109.91","1":"109.91"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"113.03","1":"113.03"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"115.25","1":"115.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"117.46","1":"117.46"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"118.65","1":"118.65"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"116.93","1":"116.93"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"116.32","1":"116.32"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"116.04","1":"116.04"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"118.57","1":"118.57"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"118.24","1":"118.24"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"123.01","1":"123.01"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"120.35","1":"120.35"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"117.43","1":"117.43"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"117.64","1":"117.64"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"116.64","1":"116.64"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"115.19","1":"115.19"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"113.62","1":"113.62"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"112.06","1":"112.06"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"117.28","1":"117.28"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"117.76","1":"117.76"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"116.11","1":"116.11"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"115.35","1":"115.35"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"117.02","1":"117.02"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"117.26","1":"117.26"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"118.08","1":"118.08"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"117.99","1":"117.99"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"114.86","1":"114.86"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"114.57","1":"114.57"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"113.89","1":"113.89"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"114.44","1":"114.44"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"113.64","1":"113.64"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"113.97","1":"113.97"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"112.79","1":"112.79"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"116.72","1":"116.72"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"119.04","1":"119.04"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"116.41","1":"116.41"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"115.75","1":"115.75"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"114.72","1":"114.72"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"116.43","1":"116.43"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"116.04","1":"116.04"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"121.76","1":"121.76"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"122.65","1":"122.65"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"120.09","1":"120.09"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"117.17","1":"117.17"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"122.91","1":"122.91"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"120.86","1":"120.86"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"117.89","1":"117.89"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"117.11","1":"117.11"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"117.49","1":"117.49"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"118.05","1":"118.05"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"119.88","1":"119.88"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"119.95","1":"119.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"118.46","1":"118.46"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"118.09","1":"118.09"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"120.44","1":"120.44"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"121.73","1":"121.73"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"123.69","1":"123.69"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"121.92","1":"121.92"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"120.01","1":"120.01"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"119.84","1":"119.84"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"117.22","1":"117.22"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"117.08","1":"117.08"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"117.77","1":"117.77"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"117.05","1":"117.05"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"117.15","1":"117.15"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"117.11","1":"117.11"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"118.90","1":"118.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"118.19","1":"118.19"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"117.85","1":"117.85"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"119.89","1":"119.89"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"119.23","1":"119.23"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"118.66","1":"118.66"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"119.49","1":"119.49"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"120.54","1":"120.54"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"120.26","1":"120.26"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"120.07","1":"120.07"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"122.34","1":"122.34"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"120.58","1":"120.58"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"122.48","1":"122.48"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"121.24","1":"121.24"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"121.95","1":"121.95"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"122.78","1":"122.78"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"128.91","1":"128.91"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"127.01","1":"127.01"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"126.15","1":"126.15"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"126.30","1":"126.30"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"127.82","1":"127.82"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"128.33","1":"128.33"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"127.24","1":"127.24"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"126.77","1":"126.77"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"126.63","1":"126.63"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"125.89","1":"125.89"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"125.52","1":"125.52"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"124.97","1":"124.97"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"124.00","1":"124.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"125.56","1":"125.56"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"129.22","1":"129.22"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"133.23","1":"133.23"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"134.50","1":"134.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"139.52","1":"139.52"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"138.58","1":"138.58"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"140.77","1":"140.77"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"140.97","1":"140.97"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"139.87","1":"139.87"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"132.88","1":"132.88"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"127.05","1":"127.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"120.98","1":"120.98"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"122.05","1":"122.05"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"121.18","1":"121.18"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"124.72","1":"124.72"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"122.48","1":"122.48"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"116.36","1":"116.36"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"115.79","1":"115.79"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"113.50","1":"113.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"118.82","1":"118.82"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"121.96","1":"121.96"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"118.09","1":"118.09"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"121.39","1":"121.39"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"122.28","1":"122.28"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"122.84","1":"122.84"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"120.77","1":"120.77"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"118.00","1":"118.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"112.11","1":"112.11"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"111.46","1":"111.46"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"115.91","1":"115.91"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"115.71","1":"115.71"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"121.49","1":"121.49"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"124.99","1":"124.99"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"123.80","1":"123.80"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"119.52","1":"119.52"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"114.93","1":"114.93"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"119.44","1":"119.44"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"117.06","1":"117.06"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"121.71","1":"121.71"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"118.97","1":"118.97"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"119.23","1":"119.23"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"119.56","1":"119.56"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"118.50","1":"118.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"118.31","1":"118.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"122.71","1":"122.71"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"121.87","1":"121.87"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"124.62","1":"124.62"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"123.40","1":"123.40"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"123.32","1":"123.32"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"121.31","1":"121.31"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"119.00","1":"119.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"120.88","1":"120.88"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"121.08","1":"121.08"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"118.93","1":"118.93"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"119.04","1":"119.04"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"120.76","1":"120.76"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"124.97","1":"124.97"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"126.81","1":"126.81"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"133.15","1":"133.15"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"135.40","1":"135.40"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"138.50","1":"138.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"135.02","1":"135.02"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"133.76","1":"133.76"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"134.70","1":"134.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"137.21","1":"137.21"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"136.83","1":"136.83"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"133.87","1":"133.87"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"136.28","1":"136.28"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"136.65","1":"136.65"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"134.92","1":"134.92"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"135.68","1":"135.68"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"134.74","1":"134.74"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"139.83","1":"139.83"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"142.21","1":"142.21"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"141.51","1":"141.51"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"144.75","1":"144.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"142.16","1":"142.16"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"144.10","1":"144.10"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"144.42","1":"144.42"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"148.53","1":"148.53"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"150.11","1":"150.11"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"156.70","1":"156.70"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"151.64","1":"151.64"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"148.05","1":"148.05"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"153.55","1":"153.55"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"150.74","1":"150.74"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"149.23","1":"149.23"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"153.34","1":"153.34"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"153.10","1":"153.10"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"156.08","1":"156.08"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"157.74","1":"157.74"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"159.49","1":"159.49"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"167.42","1":"167.42"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"172.77","1":"172.77"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"168.74","1":"168.74"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"167.81","1":"167.81"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"169.61","1":"169.61"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"171.80","1":"171.80"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"177.64","1":"177.64"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"185.61","1":"185.61"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"186.44","1":"186.44"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"177.51","1":"177.51"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"179.70","1":"179.70"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"182.84","1":"182.84"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"183.41","1":"183.41"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"187.21","1":"187.21"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"186.87","1":"186.87"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"190.08","1":"190.08"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"188.36","1":"188.36"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"186.83","1":"186.83"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"185.38","1":"185.38"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"190.87","1":"190.87"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"194.01","1":"194.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"193.89","1":"193.89"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"187.80","1":"187.80"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"191.38","1":"191.38"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"193.66","1":"193.66"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"183.98","1":"183.98"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"187.08","1":"187.08"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"191.65","1":"191.65"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"192.39","1":"192.39"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"189.60","1":"189.60"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"192.60","1":"192.60"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"192.57","1":"192.57"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"195.93","1":"195.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"195.94","1":"195.94"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"194.26","1":"194.26"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"193.55","1":"193.55"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"193.02","1":"193.02"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"202.67","1":"202.67"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"202.50","1":"202.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"202.09","1":"202.09"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"202.06","1":"202.06"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"212.10","1":"212.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"215.89","1":"215.89"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"214.58","1":"214.58"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"213.39","1":"213.39"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"210.97","1":"210.97"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"207.50","1":"207.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"205.72","1":"205.72"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"205.11","1":"205.11"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"206.78","1":"206.78"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"205.15","1":"205.15"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"205.09","1":"205.09"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"207.00","1":"207.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"205.00","1":"205.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"205.00","1":"205.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"203.00","1":"203.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"202.05","1":"202.05"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"198.32","1":"198.32"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"196.12","1":"196.12"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"191.80","1":"191.80"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"191.00","1":"191.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"188.00","1":"188.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"189.03","1":"189.03"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"189.59","1":"189.59"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"194.50","1":"194.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"197.12","1":"197.12"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"197.08","1":"197.08"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"191.51","1":"191.51"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"192.46","1":"192.46"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"194.00","1":"194.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"193.90","1":"193.90"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"190.92","1":"190.92"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"189.78","1":"189.78"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"184.81","1":"184.81"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"181.29","1":"181.29"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"186.23","1":"186.23"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"178.85","1":"178.85"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"178.00","1":"178.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"172.28","1":"172.28"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"164.57","1":"164.57"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"156.35","1":"156.35"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"161.03","1":"161.03"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"161.08","1":"161.08"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"165.59","1":"165.59"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"173.86","1":"173.86"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"182.55","1":"182.55"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"184.90","1":"184.90"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"186.54","1":"186.54"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"195.86","1":"195.86"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"203.78","1":"203.78"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"208.64","1":"208.64"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"203.22","1":"203.22"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"197.86","1":"197.86"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"197.94","1":"197.94"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"200.66","1":"200.66"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"200.77","1":"200.77"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"204.65","1":"204.65"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"206.70","1":"206.70"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"199.00","1":"199.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"199.00","1":"199.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"197.93","1":"197.93"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"192.83","1":"192.83"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"194.99","1":"194.99"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"194.50","1":"194.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"194.52","1":"194.52"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"194.28","1":"194.28"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"190.80","1":"190.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"188.00","1":"188.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"188.68","1":"188.68"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"180.14","1":"180.14"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"188.75","1":"188.75"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"186.88","1":"186.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"183.87","1":"183.87"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"182.10","1":"182.10"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"180.05","1":"180.05"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"177.18","1":"177.18"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"177.00","1":"177.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"178.42","1":"178.42"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"179.49","1":"179.49"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"185.77","1":"185.77"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"184.29","1":"184.29"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"190.14","1":"190.14"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"185.23","1":"185.23"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"186.35","1":"186.35"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"189.44","1":"189.44"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"191.98","1":"191.98"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"191.02","1":"191.02"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"189.90","1":"189.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"187.47","1":"187.47"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"196.84","1":"196.84"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"200.33","1":"200.33"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"199.17","1":"199.17"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"201.85","1":"201.85"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"203.05","1":"203.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"203.94","1":"203.94"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"204.26","1":"204.26"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"204.42","1":"204.42"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"203.93","1":"203.93"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"196.86","1":"196.86"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"196.76","1":"196.76"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"199.97","1":"199.97"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"199.87","1":"199.87"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"197.26","1":"197.26"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"201.00","1":"201.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"199.85","1":"199.85"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"202.00","1":"202.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"206.48","1":"206.48"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"213.54","1":"213.54"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"224.21","1":"224.21"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"233.37","1":"233.37"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"241.37","1":"241.37"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"237.42","1":"237.42"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"235.42","1":"235.42"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"236.97","1":"236.97"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"236.20","1":"236.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"235.16","1":"235.16"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"234.14","1":"234.14"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"227.94","1":"227.94"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"231.37","1":"231.37"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"226.75","1":"226.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"223.00","1":"223.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"220.48","1":"220.48"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"219.00","1":"219.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"223.37","1":"223.37"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"220.07","1":"220.07"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"227.86","1":"227.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"234.12","1":"234.12"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"233.44","1":"233.44"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"233.11","1":"233.11"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"239.41","1":"239.41"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"236.46","1":"236.46"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"234.04","1":"234.04"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"234.16","1":"234.16"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"229.97","1":"229.97"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"221.23","1":"221.23"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"222.87","1":"222.87"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"223.75","1":"223.75"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"220.00","1":"220.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"217.00","1":"217.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"206.15","1":"206.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"216.45","1":"216.45"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"225.49","1":"225.49"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"221.79","1":"221.79"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"224.86","1":"224.86"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"224.99","1":"224.99"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"220.44","1":"220.44"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"219.20","1":"219.20"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"219.52","1":"219.52"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"216.27","1":"216.27"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"212.00","1":"212.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"209.89","1":"209.89"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"209.43","1":"209.43"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"212.00","1":"212.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"210.39","1":"210.39"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"204.33","1":"204.33"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"202.36","1":"202.36"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"204.95","1":"204.95"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"200.53","1":"200.53"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"198.40","1":"198.40"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"198.13","1":"198.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"199.00","1":"199.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"198.84","1":"198.84"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"197.19","1":"197.19"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"194.84","1":"194.84"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"190.96","1":"190.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"190.65","1":"190.65"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"192.26","1":"192.26"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"201.06","1":"201.06"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"201.92","1":"201.92"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"199.91","1":"199.91"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"209.45","1":"209.45"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"211.18","1":"211.18"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"208.58","1":"208.58"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"210.00","1":"210.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"209.37","1":"209.37"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"209.70","1":"209.70"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"206.94","1":"206.94"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"213.34","1":"213.34"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"211.02","1":"211.02"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"210.51","1":"210.51"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"220.42","1":"220.42"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"215.78","1":"215.78"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"223.00","1":"223.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"223.03","1":"223.03"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"221.53","1":"221.53"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"216.29","1":"216.29"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"215.60","1":"215.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"217.00","1":"217.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"218.99","1":"218.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"223.59","1":"223.59"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"220.00","1":"220.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"219.53","1":"219.53"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"217.00","1":"217.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"216.99","1":"216.99"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"218.02","1":"218.02"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"217.84","1":"217.84"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"217.43","1":"217.43"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"222.84","1":"222.84"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"219.15","1":"219.15"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"219.50","1":"219.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"218.10","1":"218.10"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"218.00","1":"218.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"214.59","1":"214.59"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"211.15","1":"211.15"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"210.01","1":"210.01"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"205.92","1":"205.92"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"199.00","1":"199.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"204.73","1":"204.73"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"211.03","1":"211.03"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"213.01","1":"213.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"221.07","1":"221.07"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"223.38","1":"223.38"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"225.00","1":"225.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"221.14","1":"221.14"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"221.45","1":"221.45"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"221.49","1":"221.49"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"223.00","1":"223.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"221.90","1":"221.90"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"231.76","1":"231.76"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"235.13","1":"235.13"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"235.40","1":"235.40"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"236.25","1":"236.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"232.12","1":"232.12"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"235.19","1":"235.19"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"235.73","1":"235.73"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"236.51","1":"236.51"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"240.88","1":"240.88"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"243.07","1":"243.07"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"242.03","1":"242.03"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"243.04","1":"243.04"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"246.36","1":"246.36"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"248.00","1":"248.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"244.35","1":"244.35"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"244.00","1":"244.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"246.31","1":"246.31"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"245.63","1":"245.63"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"242.87","1":"242.87"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"240.28","1":"240.28"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"239.11","1":"239.11"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"239.00","1":"239.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"240.48","1":"240.48"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"242.02","1":"242.02"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"244.95","1":"244.95"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"248.04","1":"248.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"260.25","1":"260.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"261.71","1":"261.71"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"267.66","1":"267.66"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"270.43","1":"270.43"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"267.14","1":"267.14"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"265.22","1":"265.22"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"262.00","1":"262.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"257.54","1":"257.54"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"256.96","1":"256.96"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"253.75","1":"253.75"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"249.06","1":"249.06"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"247.13","1":"247.13"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"252.03","1":"252.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"248.51","1":"248.51"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"249.59","1":"249.59"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"245.97","1":"245.97"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"236.44","1":"236.44"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"230.00","1":"230.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"235.34","1":"235.34"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"237.85","1":"237.85"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"240.00","1":"240.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"238.00","1":"238.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"243.34","1":"243.34"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"251.90","1":"251.90"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"254.77","1":"254.77"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"252.87","1":"252.87"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"259.00","1":"259.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"257.85","1":"257.85"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"255.88","1":"255.88"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"255.00","1":"255.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"252.00","1":"252.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"250.09","1":"250.09"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"250.49","1":"250.49"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"254.10","1":"254.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"253.58","1":"253.58"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"255.99","1":"255.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"255.99","1":"255.99"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"253.75","1":"253.75"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"251.08","1":"251.08"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"254.96","1":"254.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"253.05","1":"253.05"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"255.00","1":"255.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"250.43","1":"250.43"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"260.04","1":"260.04"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"271.42","1":"271.42"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"280.13","1":"280.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"278.79","1":"278.79"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"275.26","1":"275.26"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"275.37","1":"275.37"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"273.43","1":"273.43"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"267.44","1":"267.44"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"266.19","1":"266.19"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"265.10","1":"265.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"266.00","1":"266.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"266.20","1":"266.20"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"264.65","1":"264.65"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"262.03","1":"262.03"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"259.44","1":"259.44"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"255.81","1":"255.81"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"256.00","1":"256.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"267.00","1":"267.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"266.30","1":"266.30"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"259.86","1":"259.86"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"260.02","1":"260.02"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"259.88","1":"259.88"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"259.06","1":"259.06"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"257.60","1":"257.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"254.41","1":"254.41"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"250.75","1":"250.75"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"247.23","1":"247.23"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"249.96","1":"249.96"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"248.83","1":"248.83"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"247.92","1":"247.92"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"246.82","1":"246.82"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"246.33","1":"246.33"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"241.92","1":"241.92"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"242.83","1":"242.83"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"243.88","1":"243.88"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"243.80","1":"243.80"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"244.27","1":"244.27"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"243.21","1":"243.21"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"241.94","1":"241.94"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"242.40","1":"242.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"243.10","1":"243.10"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"254.90","1":"254.90"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"254.18","1":"254.18"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"256.62","1":"256.62"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"261.30","1":"261.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"266.19","1":"266.19"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"274.63","1":"274.63"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"271.01","1":"271.01"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"268.00","1":"268.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"265.10","1":"265.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"258.23","1":"258.23"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"252.63","1":"252.63"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"255.00","1":"255.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"267.75","1":"267.75"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"267.65","1":"267.65"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"265.41","1":"265.41"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"263.49","1":"263.49"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"265.04","1":"265.04"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"259.10","1":"259.10"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"259.75","1":"259.75"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"253.07","1":"253.07"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"255.91","1":"255.91"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"261.38","1":"261.38"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"262.36","1":"262.36"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"261.92","1":"261.92"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"265.03","1":"265.03"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"270.22","1":"270.22"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"278.48","1":"278.48"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"282.03","1":"282.03"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"281.81","1":"281.81"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"282.89","1":"282.89"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"278.99","1":"278.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"275.64","1":"275.64"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"278.98","1":"278.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"278.02","1":"278.02"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"276.95","1":"276.95"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"275.04","1":"275.04"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"276.03","1":"276.03"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"276.07","1":"276.07"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"276.00","1":"276.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"276.22","1":"276.22"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"279.75","1":"279.75"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"275.88","1":"275.88"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"269.32","1":"269.32"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"265.89","1":"265.89"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"265.25","1":"265.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"261.54","1":"261.54"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"262.38","1":"262.38"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"268.36","1":"268.36"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"271.49","1":"271.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"276.83","1":"276.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"282.94","1":"282.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"282.39","1":"282.39"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"277.99","1":"277.99"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"278.74","1":"278.74"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"278.39","1":"278.39"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"277.21","1":"277.21"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"275.27","1":"275.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"278.01","1":"278.01"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"278.34","1":"278.34"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"278.94","1":"278.94"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"278.09","1":"278.09"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"277.44","1":"277.44"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"274.87","1":"274.87"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"261.31","1":"261.31"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"258.66","1":"258.66"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"256.02","1":"256.02"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"257.37","1":"257.37"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"254.99","1":"254.99"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"252.62","1":"252.62"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"250.72","1":"250.72"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"250.43","1":"250.43"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"248.55","1":"248.55"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"250.27","1":"250.27"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"249.93","1":"249.93"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"258.00","1":"258.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"254.48","1":"254.48"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"257.00","1":"257.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"261.07","1":"261.07"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"262.07","1":"262.07"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"264.13","1":"264.13"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"257.17","1":"257.17"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"263.31","1":"263.31"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"262.63","1":"262.63"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"261.50","1":"261.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"256.65","1":"256.65"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"255.00","1":"255.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"254.61","1":"254.61"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"251.31","1":"251.31"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"251.63","1":"251.63"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"244.28","1":"244.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"240.53","1":"240.53"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"240.47","1":"240.47"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"240.00","1":"240.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"236.83","1":"236.83"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"241.33","1":"241.33"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"237.50","1":"237.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"238.42","1":"238.42"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"234.43","1":"234.43"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"235.12","1":"235.12"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"246.82","1":"246.82"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"249.31","1":"249.31"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"248.65","1":"248.65"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"246.10","1":"246.10"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"247.82","1":"247.82"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"249.99","1":"249.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"254.78","1":"254.78"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"260.14","1":"260.14"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"270.52","1":"270.52"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"267.21","1":"267.21"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"264.29","1":"264.29"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"267.14","1":"267.14"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"267.20","1":"267.20"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"270.08","1":"270.08"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"268.86","1":"268.86"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"269.99","1":"269.99"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"268.17","1":"268.17"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"269.70","1":"269.70"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"273.96","1":"273.96"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"273.75","1":"273.75"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"269.77","1":"269.77"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"269.50","1":"269.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"269.36","1":"269.36"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"268.34","1":"268.34"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"268.66","1":"268.66"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"277.49","1":"277.49"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"278.95","1":"278.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"273.61","1":"273.61"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"274.85","1":"274.85"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"273.40","1":"273.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"270.46","1":"270.46"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"275.78","1":"275.78"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"283.97","1":"283.97"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"283.16","1":"283.16"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"280.17","1":"280.17"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"280.01","1":"280.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"277.02","1":"277.02"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"277.00","1":"277.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"276.00","1":"276.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"284.11","1":"284.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"283.00","1":"283.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"281.52","1":"281.52"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"291.64","1":"291.64"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"298.86","1":"298.86"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"302.20","1":"302.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"301.49","1":"301.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"301.32","1":"301.32"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"300.14","1":"300.14"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"300.58","1":"300.58"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"296.70","1":"296.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"298.00","1":"298.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"294.49","1":"294.49"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"293.88","1":"293.88"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"291.24","1":"291.24"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"290.00","1":"290.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"293.59","1":"293.59"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"297.76","1":"297.76"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"298.90","1":"298.90"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"298.15","1":"298.15"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"296.70","1":"296.70"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"292.10","1":"292.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"289.65","1":"289.65"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"285.53","1":"285.53"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"279.98","1":"279.98"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"280.32","1":"280.32"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"281.29","1":"281.29"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"277.11","1":"277.11"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"273.88","1":"273.88"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"271.72","1":"271.72"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"270.89","1":"270.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"276.84","1":"276.84"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"275.08","1":"275.08"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"275.78","1":"275.78"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"275.98","1":"275.98"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"268.47","1":"268.47"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"268.00","1":"268.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"269.99","1":"269.99"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"271.28","1":"271.28"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"269.80","1":"269.80"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"270.52","1":"270.52"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"271.71","1":"271.71"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"270.51","1":"270.51"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"270.19","1":"270.19"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"271.23","1":"271.23"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"275.15","1":"275.15"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"276.95","1":"276.95"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"278.97","1":"278.97"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"279.70","1":"279.70"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"268.94","1":"268.94"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"270.02","1":"270.02"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"269.88","1":"269.88"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"270.10","1":"270.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"268.65","1":"268.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"265.53","1":"265.53"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"265.00","1":"265.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"263.73","1":"263.73"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"269.60","1":"269.60"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"269.02","1":"269.02"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"271.98","1":"271.98"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"271.82","1":"271.82"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"271.60","1":"271.60"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"267.25","1":"267.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"267.45","1":"267.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"266.84","1":"266.84"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"265.21","1":"265.21"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"263.39","1":"263.39"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"266.68","1":"266.68"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"270.39","1":"270.39"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"268.64","1":"268.64"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"267.94","1":"267.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"269.93","1":"269.93"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"269.70","1":"269.70"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"268.23","1":"268.23"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"266.14","1":"266.14"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"264.74","1":"264.74"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"264.70","1":"264.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"260.18","1":"260.18"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"256.27","1":"256.27"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"257.49","1":"257.49"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"263.21","1":"263.21"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"275.98","1":"275.98"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"279.46","1":"279.46"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"277.92","1":"277.92"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"266.87","1":"266.87"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"265.00","1":"265.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"262.81","1":"262.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"257.99","1":"257.99"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"250.71","1":"250.71"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"252.63","1":"252.63"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"256.04","1":"256.04"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"258.25","1":"258.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"258.13","1":"258.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"259.07","1":"259.07"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"259.98","1":"259.98"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"257.80","1":"257.80"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"257.84","1":"257.84"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"253.98","1":"253.98"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"248.97","1":"248.97"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"249.84","1":"249.84"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"248.64","1":"248.64"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"247.89","1":"247.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"246.36","1":"246.36"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"246.33","1":"246.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"245.01","1":"245.01"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"245.37","1":"245.37"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"243.80","1":"243.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"244.79","1":"244.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"235.45","1":"235.45"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"231.66","1":"231.66"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"235.06","1":"235.06"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"242.84","1":"242.84"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"246.69","1":"246.69"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"247.92","1":"247.92"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"245.57","1":"245.57"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"243.07","1":"243.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"234.00","1":"234.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"233.84","1":"233.84"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"229.21","1":"229.21"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"236.00","1":"236.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"236.07","1":"236.07"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"238.61","1":"238.61"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"226.76","1":"226.76"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"227.33","1":"227.33"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"230.93","1":"230.93"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"225.68","1":"225.68"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"229.26","1":"229.26"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"217.80","1":"217.80"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"215.23","1":"215.23"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"206.11","1":"206.11"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"210.45","1":"210.45"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"219.65","1":"219.65"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"208.67","1":"208.67"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"204.51","1":"204.51"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"202.14","1":"202.14"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"203.23","1":"203.23"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"203.63","1":"203.63"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"204.03","1":"204.03"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"203.00","1":"203.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"199.01","1":"199.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"200.32","1":"200.32"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"200.72","1":"200.72"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"199.03","1":"199.03"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"198.65","1":"198.65"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"198.25","1":"198.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"195.15","1":"195.15"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"197.00","1":"197.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"199.73","1":"199.73"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"199.53","1":"199.53"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"199.10","1":"199.10"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"206.58","1":"206.58"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"213.41","1":"213.41"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"210.75","1":"210.75"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"212.49","1":"212.49"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"211.91","1":"211.91"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"207.34","1":"207.34"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"200.77","1":"200.77"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"199.00","1":"199.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"197.10","1":"197.10"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"194.18","1":"194.18"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"188.00","1":"188.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"179.92","1":"179.92"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"184.99","1":"184.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"179.90","1":"179.90"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"182.75","1":"182.75"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"178.89","1":"178.89"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"176.00","1":"176.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"184.50","1":"184.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"184.50","1":"184.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"190.34","1":"190.34"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"181.41","1":"181.41"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"182.88","1":"182.88"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"178.00","1":"178.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"178.74","1":"178.74"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"178.99","1":"178.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"179.92","1":"179.92"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"176.76","1":"176.76"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"167.93","1":"167.93"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"159.55","1":"159.55"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"159.45","1":"159.45"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"157.77","1":"157.77"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"157.11","1":"157.11"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"154.04","1":"154.04"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"150.09","1":"150.09"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"150.11","1":"150.11"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"152.51","1":"152.51"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"149.96","1":"149.96"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"147.20","1":"147.20"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"139.84","1":"139.84"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"132.85","1":"132.85"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"134.97","1":"134.97"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"141.71","1":"141.71"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"140.54","1":"140.54"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"136.01","1":"136.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"139.77","1":"139.77"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"136.33","1":"136.33"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"131.95","1":"131.95"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"136.54","1":"136.54"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"139.22","1":"139.22"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"142.31","1":"142.31"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"148.94","1":"148.94"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"151.00","1":"151.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"144.54","1":"144.54"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"142.50","1":"142.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"152.25","1":"152.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"154.83","1":"154.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"147.25","1":"147.25"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"146.15","1":"146.15"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"147.75","1":"147.75"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"147.51","1":"147.51"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"148.28","1":"148.28"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"145.74","1":"145.74"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"146.00","1":"146.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"145.85","1":"145.85"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"147.73","1":"147.73"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"146.55","1":"146.55"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"146.21","1":"146.21"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"143.85","1":"143.85"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"144.69","1":"144.69"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"144.51","1":"144.51"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"143.98","1":"143.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"141.00","1":"141.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"141.00","1":"141.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"138.20","1":"138.20"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"137.97","1":"137.97"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"138.25","1":"138.25"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"136.88","1":"136.88"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"137.00","1":"137.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"133.59","1":"133.59"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"130.45","1":"130.45"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"131.78","1":"131.78"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"130.06","1":"130.06"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"130.01","1":"130.01"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"126.32","1":"126.32"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"125.50","1":"125.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"123.90","1":"123.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"123.93","1":"123.93"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"124.56","1":"124.56"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"120.95","1":"120.95"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"123.17","1":"123.17"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"122.95","1":"122.95"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"119.03","1":"119.03"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"115.49","1":"115.49"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"116.30","1":"116.30"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"122.11","1":"122.11"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"126.44","1":"126.44"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"132.76","1":"132.76"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"139.39","1":"139.39"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"141.96","1":"141.96"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"143.12","1":"143.12"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"150.27","1":"150.27"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"145.68","1":"145.68"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"142.41","1":"142.41"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"143.77","1":"143.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"148.19","1":"148.19"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"147.96","1":"147.96"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"148.68","1":"148.68"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"150.96","1":"150.96"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"147.66","1":"147.66"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"144.72","1":"144.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"147.56","1":"147.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"150.87","1":"150.87"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"157.71","1":"157.71"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"159.45","1":"159.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"166.20","1":"166.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"165.15","1":"165.15"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"172.98","1":"172.98"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"168.34","1":"168.34"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"168.30","1":"168.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"166.00","1":"166.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"163.77","1":"163.77"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"166.44","1":"166.44"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"165.71","1":"165.71"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"162.52","1":"162.52"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"157.60","1":"157.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"157.79","1":"157.79"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"152.11","1":"152.11"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"149.55","1":"149.55"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"148.22","1":"148.22"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"151.28","1":"151.28"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"146.04","1":"146.04"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"145.63","1":"145.63"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"148.06","1":"148.06"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"148.00","1":"148.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"145.86","1":"145.86"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"146.59","1":"146.59"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"146.01","1":"146.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"143.01","1":"143.01"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"142.12","1":"142.12"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"142.77","1":"142.77"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"144.33","1":"144.33"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"151.54","1":"151.54"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"158.49","1":"158.49"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"155.90","1":"155.90"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"156.06","1":"156.06"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"158.83","1":"158.83"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"157.74","1":"157.74"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"155.84","1":"155.84"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"158.41","1":"158.41"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"160.92","1":"160.92"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"160.20","1":"160.20"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"160.29","1":"160.29"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"157.51","1":"157.51"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"156.09","1":"156.09"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"155.45","1":"155.45"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"154.16","1":"154.16"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"161.06","1":"161.06"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"161.93","1":"161.93"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"159.62","1":"159.62"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"161.33","1":"161.33"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"162.54","1":"162.54"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"160.49","1":"160.49"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"167.66","1":"167.66"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"166.06","1":"166.06"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"163.87","1":"163.87"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"164.85","1":"164.85"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"163.77","1":"163.77"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"163.86","1":"163.86"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"164.16","1":"164.16"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"165.09","1":"165.09"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"163.39","1":"163.39"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"160.99","1":"160.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"159.82","1":"159.82"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"157.30","1":"157.30"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"157.01","1":"157.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"156.92","1":"156.92"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"155.79","1":"155.79"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"155.87","1":"155.87"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"155.23","1":"155.23"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"152.55","1":"152.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"152.00","1":"152.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"150.55","1":"150.55"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"148.23","1":"148.23"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"146.54","1":"146.54"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"145.25","1":"145.25"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"143.75","1":"143.75"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"142.05","1":"142.05"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"140.90","1":"140.90"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"139.75","1":"139.75"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"146.71","1":"146.71"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"144.33","1":"144.33"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"138.05","1":"138.05"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"139.57","1":"139.57"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"136.83","1":"136.83"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"135.51","1":"135.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"134.68","1":"134.68"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"132.46","1":"132.46"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"135.91","1":"135.91"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"136.75","1":"136.75"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"136.36","1":"136.36"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"136.08","1":"136.08"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"136.29","1":"136.29"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"136.51","1":"136.51"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"136.60","1":"136.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"137.00","1":"137.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"135.67","1":"135.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"136.20","1":"136.20"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"137.43","1":"137.43"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"138.75","1":"138.75"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"137.25","1":"137.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"132.74","1":"132.74"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"130.96","1":"130.96"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"130.40","1":"130.40"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"130.41","1":"130.41"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"129.50","1":"129.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"125.53","1":"125.53"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"124.01","1":"124.01"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"123.50","1":"123.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"119.90","1":"119.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"120.82","1":"120.82"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"122.50","1":"122.50"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"124.23","1":"124.23"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"123.07","1":"123.07"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"120.02","1":"120.02"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"117.62","1":"117.62"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"111.96","1":"111.96"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"112.69","1":"112.69"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"110.76","1":"110.76"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"106.21","1":"106.21"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"106.03","1":"106.03"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"106.51","1":"106.51"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"106.85","1":"106.85"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"105.45","1":"105.45"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"103.33","1":"103.33"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"107.07","1":"107.07"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"112.42","1":"112.42"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"116.73","1":"116.73"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"114.77","1":"114.77"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"111.02","1":"111.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"116.14","1":"116.14"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"121.94","1":"121.94"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"128.03","1":"128.03"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"134.43","1":"134.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"129.10","1":"129.10"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"129.76","1":"129.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"125.26","1":"125.26"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"124.16","1":"124.16"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"126.93","1":"126.93"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"132.28","1":"132.28"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"132.53","1":"132.53"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"131.94","1":"131.94"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"131.73","1":"131.73"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"129.91","1":"129.91"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"130.07","1":"130.07"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"129.19","1":"129.19"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"132.15","1":"132.15"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"131.36","1":"131.36"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"129.83","1":"129.83"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"128.99","1":"128.99"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"128.06","1":"128.06"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"126.51","1":"126.51"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"125.09","1":"125.09"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"125.62","1":"125.62"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"122.01","1":"122.01"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"127.04","1":"127.04"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"124.13","1":"124.13"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"120.71","1":"120.71"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"118.15","1":"118.15"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"117.99","1":"117.99"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"118.81","1":"118.81"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"118.00","1":"118.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"119.88","1":"119.88"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"122.61","1":"122.61"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"118.09","1":"118.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"123.99","1":"123.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"130.18","1":"130.18"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"126.46","1":"126.46"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"126.43","1":"126.43"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"126.94","1":"126.94"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"125.18","1":"125.18"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"125.14","1":"125.14"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"125.08","1":"125.08"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"127.69","1":"127.69"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"126.05","1":"126.05"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"122.53","1":"122.53"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"119.62","1":"119.62"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"114.10","1":"114.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"114.34","1":"114.34"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"117.78","1":"117.78"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"115.52","1":"115.52"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"112.87","1":"112.87"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"110.06","1":"110.06"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"78.62","1":"78.62"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"81.70","1":"81.70"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"80.03","1":"80.03"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"84.03","1":"84.03"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"87.71","1":"87.71"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"84.25","1":"84.25"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"88.46","1":"88.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"92.88","1":"92.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"97.52","1":"97.52"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"102.39","1":"102.39"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"107.08","1":"107.08"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"107.82","1":"107.82"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"109.03","1":"109.03"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"109.81","1":"109.81"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"104.32","1":"104.32"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"100.02","1":"100.02"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"103.58","1":"103.58"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"100.84","1":"100.84"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"100.74","1":"100.74"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"99.93","1":"99.93"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"98.46","1":"98.46"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"100.18","1":"100.18"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"101.35","1":"101.35"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"102.18","1":"102.18"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"101.59","1":"101.59"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"102.04","1":"102.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"100.85","1":"100.85"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"102.93","1":"102.93"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"100.53","1":"100.53"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"100.36","1":"100.36"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"100.29","1":"100.29"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"99.83","1":"99.83"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"94.84","1":"94.84"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"90.10","1":"90.10"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"89.21","1":"89.21"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"88.33","1":"88.33"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"86.95","1":"86.95"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"88.18","1":"88.18"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"89.17","1":"89.17"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"88.41","1":"88.41"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"86.66","1":"86.66"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"86.98","1":"86.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"87.40","1":"87.40"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"86.50","1":"86.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"86.30","1":"86.30"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"85.91","1":"85.91"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"87.31","1":"87.31"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"87.71","1":"87.71"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"88.17","1":"88.17"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"89.08","1":"89.08"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"87.40","1":"87.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"84.31","1":"84.31"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"84.94","1":"84.94"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"85.88","1":"85.88"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"84.60","1":"84.60"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"83.24","1":"83.24"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"83.53","1":"83.53"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"87.00","1":"87.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"87.90","1":"87.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"87.23","1":"87.23"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"87.02","1":"87.02"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"84.92","1":"84.92"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"86.21","1":"86.21"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"85.33","1":"85.33"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"83.93","1":"83.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"85.38","1":"85.38"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"84.33","1":"84.33"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"83.07","1":"83.07"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"83.59","1":"83.59"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"83.58","1":"83.58"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"83.63","1":"83.63"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"84.33","1":"84.33"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"84.17","1":"84.17"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.35","1":"84.35"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"84.17","1":"84.17"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"83.04","1":"83.04"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"85.37","1":"85.37"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"89.62","1":"89.62"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"89.30","1":"89.30"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"87.50","1":"87.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"87.85","1":"87.85"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"86.94","1":"86.94"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"89.45","1":"89.45"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"89.43","1":"89.43"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"87.99","1":"87.99"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"87.50","1":"87.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"87.54","1":"87.54"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"86.41","1":"86.41"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"86.25","1":"86.25"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"90.56","1":"90.56"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"93.50","1":"93.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"91.72","1":"91.72"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"91.00","1":"91.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"89.51","1":"89.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"89.36","1":"89.36"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"90.76","1":"90.76"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"89.48","1":"89.48"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"88.35","1":"88.35"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"88.25","1":"88.25"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"88.34","1":"88.34"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"87.26","1":"87.26"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"87.30","1":"87.30"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"87.96","1":"87.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"88.05","1":"88.05"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"87.03","1":"87.03"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"85.33","1":"85.33"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"86.01","1":"86.01"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"85.66","1":"85.66"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"84.47","1":"84.47"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"87.92","1":"87.92"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"86.74","1":"86.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"84.00","1":"84.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"85.00","1":"85.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"86.86","1":"86.86"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"85.53","1":"85.53"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"85.83","1":"85.83"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"84.50","1":"84.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"84.89","1":"84.89"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"85.40","1":"85.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"84.00","1":"84.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"84.84","1":"84.84"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"81.81","1":"81.81"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"80.07","1":"80.07"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"78.67","1":"78.67"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"76.31","1":"76.31"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"77.49","1":"77.49"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"78.04","1":"78.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"80.43","1":"80.43"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"77.39","1":"77.39"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"77.50","1":"77.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"76.45","1":"76.45"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"73.27","1":"73.27"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"73.03","1":"73.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"72.98","1":"72.98"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"76.46","1":"76.46"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"75.42","1":"75.42"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"75.21","1":"75.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"74.07","1":"74.07"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"73.24","1":"73.24"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"72.02","1":"72.02"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"70.30","1":"70.30"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"66.79","1":"66.79"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"65.31","1":"65.31"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"63.66","1":"63.66"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"60.48","1":"60.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"57.46","1":"57.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"54.95","1":"54.95"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"52.21","1":"52.21"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"49.60","1":"49.60"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"47.94","1":"47.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"47.55","1":"47.55"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"49.92","1":"49.92"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"52.41","1":"52.41"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"55.03","1":"55.03"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"55.94","1":"55.94"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"53.15","1":"53.15"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"55.71","1":"55.71"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"54.89","1":"54.89"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"55.77","1":"55.77"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"53.03","1":"53.03"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"52.15","1":"52.15"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"52.66","1":"52.66"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"55.28","1":"55.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"58.04","1":"58.04"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"59.29","1":"59.29"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"56.86","1":"56.86"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"57.83","1":"57.83"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"59.09","1":"59.09"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"57.81","1":"57.81"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"54.92","1":"54.92"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"54.77","1":"54.77"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"53.50","1":"53.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"52.53","1":"52.53"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"54.84","1":"54.84"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"56.98","1":"56.98"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"54.67","1":"54.67"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"54.18","1":"54.18"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"52.50","1":"52.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"52.01","1":"52.01"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"52.83","1":"52.83"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"52.34","1":"52.34"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"51.75","1":"51.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"50.03","1":"50.03"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"49.52","1":"49.52"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"50.23","1":"50.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"48.07","1":"48.07"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"47.95","1":"47.95"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"49.98","1":"49.98"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"49.51","1":"49.51"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"48.86","1":"48.86"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"46.18","1":"46.18"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"45.05","1":"45.05"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"45.47","1":"45.47"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"47.74","1":"47.74"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"47.62","1":"47.62"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"46.22","1":"46.22"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"46.00","1":"46.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"44.32","1":"44.32"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"42.65","1":"42.65"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"43.53","1":"43.53"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"41.45","1":"41.45"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"42.72","1":"42.72"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"44.83","1":"44.83"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"47.07","1":"47.07"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"49.25","1":"49.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"48.04","1":"48.04"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"45.85","1":"45.85"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"47.54","1":"47.54"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"46.82","1":"46.82"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"45.16","1":"45.16"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"43.50","1":"43.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"44.04","1":"44.04"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"44.11","1":"44.11"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"45.95","1":"45.95"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"45.31","1":"45.31"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"45.43","1":"45.43"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"45.06","1":"45.06"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"45.65","1":"45.65"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"45.76","1":"45.76"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"46.94","1":"46.94"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"47.29","1":"47.29"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"46.84","1":"46.84"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"48.00","1":"48.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"47.39","1":"47.39"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"45.77","1":"45.77"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"46.03","1":"46.03"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"46.00","1":"46.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"46.06","1":"46.06"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"46.86","1":"46.86"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"46.02","1":"46.02"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"48.32","1":"48.32"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"50.57","1":"50.57"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"52.57","1":"52.57"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"53.66","1":"53.66"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"56.29","1":"56.29"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"55.12","1":"55.12"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"54.29","1":"54.29"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"55.73","1":"55.73"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"56.21","1":"56.21"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"54.29","1":"54.29"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"55.34","1":"55.34"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"56.76","1":"56.76"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"53.50","1":"53.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"53.39","1":"53.39"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"50.73","1":"50.73"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"51.07","1":"51.07"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"51.98","1":"51.98"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"51.71","1":"51.71"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"52.52","1":"52.52"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"55.14","1":"55.14"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"56.92","1":"56.92"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"55.58","1":"55.58"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"58.35","1":"58.35"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"61.26","1":"61.26"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"64.32","1":"64.32"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"67.17","1":"67.17"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"67.51","1":"67.51"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"67.18","1":"67.18"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"66.40","1":"66.40"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"69.25","1":"69.25"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"69.72","1":"69.72"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"72.31","1":"72.31"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"74.44","1":"74.44"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"74.47","1":"74.47"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"78.17","1":"78.17"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"82.05","1":"82.05"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"81.93","1":"81.93"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"77.84","1":"77.84"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"80.29","1":"80.29"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"81.88","1":"81.88"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"79.77","1":"79.77"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"79.26","1":"79.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"80.50","1":"80.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"81.27","1":"81.27"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"81.77","1":"81.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"78.05","1":"78.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"80.20","1":"80.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.61","1":"79.61"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"78.13","1":"78.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"76.03","1":"76.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"77.16","1":"77.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"74.99","1":"74.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.05","1":"75.05"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"74.41","1":"74.41"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"78.13","1":"78.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"77.71","1":"77.71"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"78.01","1":"78.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"77.01","1":"77.01"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"77.80","1":"77.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"77.17","1":"77.17"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"78.37","1":"78.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"78.70","1":"78.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"78.51","1":"78.51"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"76.66","1":"76.66"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"77.40","1":"77.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"80.01","1":"80.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.39","1":"78.39"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"74.48","1":"74.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"74.29","1":"74.29"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"70.62","1":"70.62"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"74.15","1":"74.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"76.22","1":"76.22"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"76.80","1":"76.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"77.70","1":"77.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"78.13","1":"78.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"79.22","1":"79.22"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"79.95","1":"79.95"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"77.61","1":"77.61"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"77.13","1":"77.13"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"79.35","1":"79.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"78.70","1":"78.70"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"83.02","1":"83.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"87.58","1":"87.58"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"90.19","1":"90.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"88.67","1":"88.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"89.96","1":"89.96"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"89.59","1":"89.59"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"87.23","1":"87.23"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"87.06","1":"87.06"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"85.10","1":"85.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"83.92","1":"83.92"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"80.90","1":"80.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"84.39","1":"84.39"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"89.38","1":"89.38"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"90.68","1":"90.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"89.09","1":"89.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"90.96","1":"90.96"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"89.82","1":"89.82"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"91.51","1":"91.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"90.52","1":"90.52"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"91.26","1":"91.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"89.84","1":"89.84"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"95.37","1":"95.37"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"93.03","1":"93.03"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"89.03","1":"89.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"94.63","1":"94.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"101.25","1":"101.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.39","1":"104.39"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"111.48","1":"111.48"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"119.28","1":"119.28"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"111.03","1":"111.03"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"118.80","1":"118.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"126.87","1":"126.87"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"125.34","1":"125.34"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"118.08","1":"118.08"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"123.11","1":"123.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"113.88","1":"113.88"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"115.95","1":"115.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"107.26","1":"107.26"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"99.22","1":"99.22"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"91.78","1":"91.78"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"84.90","1":"84.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"78.54","1":"78.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.65","1":"72.65"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"75.51","1":"75.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"81.17","1":"81.17"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"87.25","1":"87.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"93.30","1":"93.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"100.29","1":"100.29"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"107.81","1":"107.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"103.36","1":"103.36"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.37","1":"109.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"115.84","1":"115.84"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"117.89","1":"117.89"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"117.20","1":"117.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"113.86","1":"113.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"115.91","1":"115.91"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"117.59","1":"117.59"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"118.41","1":"118.41"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"127.29","1":"127.29"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"136.83","1":"136.83"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"146.76","1":"146.76"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"147.62","1":"147.62"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"136.80","1":"136.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.99","1":"130.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"121.17","1":"121.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"130.25","1":"130.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"139.79","1":"139.79"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"146.27","1":"146.27"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"140.87","1":"140.87"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"136.97","1":"136.97"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"134.57","1":"134.57"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"135.24","1":"135.24"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"134.35","1":"134.35"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"132.55","1":"132.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"141.30","1":"141.30"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"141.74","1":"141.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"138.16","1":"138.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"140.98","1":"140.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"137.52","1":"137.52"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"135.67","1":"135.67"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"133.08","1":"133.08"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"134.75","1":"134.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"134.77","1":"134.77"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"136.38","1":"136.38"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"134.64","1":"134.64"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"135.62","1":"135.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"133.84","1":"133.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"136.03","1":"136.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"144.90","1":"144.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"146.11","1":"146.11"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"144.53","1":"144.53"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"144.92","1":"144.92"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"146.30","1":"146.30"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"145.65","1":"145.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"142.42","1":"142.42"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"141.40","1":"141.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"137.76","1":"137.76"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.86","1":"135.86"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"137.31","1":"137.31"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"136.61","1":"136.61"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"135.25","1":"135.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"136.02","1":"136.02"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"135.66","1":"135.66"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"139.84","1":"139.84"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"140.84","1":"140.84"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"137.45","1":"137.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"143.54","1":"143.54"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"143.19","1":"143.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"141.78","1":"141.78"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"144.08","1":"144.08"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"145.43","1":"145.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"148.27","1":"148.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"146.84","1":"146.84"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"147.13","1":"147.13"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"152.97","1":"152.97"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"152.70","1":"152.70"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"149.94","1":"149.94"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"153.19","1":"153.19"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"150.73","1":"150.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"151.23","1":"151.23"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"153.91","1":"153.91"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"154.02","1":"154.02"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"149.26","1":"149.26"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"148.61","1":"148.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"150.87","1":"150.87"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"153.49","1":"153.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"160.91","1":"160.91"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"163.39","1":"163.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"167.88","1":"167.88"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"162.22","1":"162.22"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"171.29","1":"171.29"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"171.48","1":"171.48"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"169.48","1":"169.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"167.70","1":"167.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"166.02","1":"166.02"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"164.55","1":"164.55"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"164.87","1":"164.87"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"165.26","1":"165.26"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"168.53","1":"168.53"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"169.38","1":"169.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"167.29","1":"167.29"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"167.43","1":"167.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"168.33","1":"168.33"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"168.94","1":"168.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"170.17","1":"170.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"175.74","1":"175.74"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"173.42","1":"173.42"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"175.84","1":"175.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"177.62","1":"177.62"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"181.15","1":"181.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"181.83","1":"181.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"180.37","1":"180.37"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"189.55","1":"189.55"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"191.33","1":"191.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"194.25","1":"194.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"199.08","1":"199.08"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"203.70","1":"203.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"205.94","1":"205.94"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"203.87","1":"203.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"204.83","1":"204.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"202.94","1":"202.94"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"201.57","1":"201.57"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"200.10","1":"200.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"198.23","1":"198.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"199.86","1":"199.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"201.53","1":"201.53"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"199.79","1":"199.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"184.90","1":"184.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"182.69","1":"182.69"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"170.74","1":"170.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"176.45","1":"176.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.74","1":"175.74"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"176.24","1":"176.24"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"174.48","1":"174.48"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"178.48","1":"178.48"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"187.72","1":"187.72"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"196.72","1":"196.72"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"194.09","1":"194.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"188.86","1":"188.86"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"192.29","1":"192.29"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"190.96","1":"190.96"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"190.93","1":"190.93"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"190.44","1":"190.44"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"194.54","1":"194.54"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"194.57","1":"194.57"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"197.50","1":"197.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.34","1":"207.34"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"222.64","1":"222.64"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"218.59","1":"218.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"213.04","1":"213.04"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"200.69","1":"200.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"197.89","1":"197.89"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"209.23","1":"209.23"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"206.47","1":"206.47"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"209.62","1":"209.62"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"208.20","1":"208.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"210.44","1":"210.44"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"215.76","1":"215.76"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"213.54","1":"213.54"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"213.15","1":"213.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"212.37","1":"212.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"211.29","1":"211.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"213.94","1":"213.94"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"214.97","1":"214.97"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"215.07","1":"215.07"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"212.34","1":"212.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"206.90","1":"206.90"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"208.80","1":"208.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"205.53","1":"205.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"214.22","1":"214.22"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"212.29","1":"212.29"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"212.31","1":"212.31"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"215.58","1":"215.58"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"214.12","1":"214.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"213.31","1":"213.31"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"215.89","1":"215.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"216.70","1":"216.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"221.56","1":"221.56"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"219.59","1":"219.59"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"222.36","1":"222.36"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"224.58","1":"224.58"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"225.77","1":"225.77"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"223.38","1":"223.38"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"219.71","1":"219.71"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"218.88","1":"218.88"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"213.92","1":"213.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"212.64","1":"212.64"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"209.36","1":"209.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"212.72","1":"212.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"219.89","1":"219.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"222.90","1":"222.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"216.85","1":"216.85"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.08","1":"216.08"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"219.24","1":"219.24"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"215.79","1":"215.79"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"213.53","1":"213.53"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"215.86","1":"215.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"215.55","1":"215.55"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"216.62","1":"216.62"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"212.31","1":"212.31"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"212.01","1":"212.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"212.84","1":"212.84"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"218.04","1":"218.04"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"213.55","1":"213.55"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.19","1":"213.19"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"213.39","1":"213.39"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"212.01","1":"212.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"207.99","1":"207.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"210.30","1":"210.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"207.73","1":"207.73"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"207.14","1":"207.14"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"213.97","1":"213.97"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"216.44","1":"216.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"214.56","1":"214.56"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"219.72","1":"219.72"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"209.59","1":"209.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"210.06","1":"210.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"218.88","1":"218.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"217.67","1":"217.67"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"213.60","1":"213.60"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"212.66","1":"212.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"227.49","1":"227.49"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"241.77","1":"241.77"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"243.50","1":"243.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"238.70","1":"238.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"237.49","1":"237.49"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"243.64","1":"243.64"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"245.50","1":"245.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"246.68","1":"246.68"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"238.96","1":"238.96"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"239.03","1":"239.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"230.90","1":"230.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"235.29","1":"235.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"229.71","1":"229.71"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"229.97","1":"229.97"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"227.40","1":"227.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"229.40","1":"229.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"220.38","1":"220.38"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"221.07","1":"221.07"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"216.82","1":"216.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"205.52","1":"205.52"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"207.79","1":"207.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"205.41","1":"205.41"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"217.94","1":"217.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"221.16","1":"221.16"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"218.10","1":"218.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"225.07","1":"225.07"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"219.38","1":"219.38"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"219.34","1":"219.34"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"217.33","1":"217.33"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"216.82","1":"216.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"217.90","1":"217.90"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"212.14","1":"212.14"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"205.39","1":"205.39"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"205.76","1":"205.76"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"207.22","1":"207.22"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"200.19","1":"200.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.00","1":"200.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"199.92","1":"199.92"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"204.97","1":"204.97"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"202.71","1":"202.71"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"208.18","1":"208.18"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"207.33","1":"207.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"208.69","1":"208.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"205.88","1":"205.88"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"205.14","1":"205.14"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"203.09","1":"203.09"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"202.51","1":"202.51"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"200.21","1":"200.21"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"203.23","1":"203.23"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.50","1":"200.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"197.40","1":"197.40"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"198.17","1":"198.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"203.49","1":"203.49"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"200.36","1":"200.36"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"199.88","1":"199.88"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"196.39","1":"196.39"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"191.82","1":"191.82"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"189.54","1":"189.54"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"193.21","1":"193.21"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"191.01","1":"191.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"190.40","1":"190.40"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"198.57","1":"198.57"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"200.83","1":"200.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"200.34","1":"200.34"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"197.34","1":"197.34"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"197.84","1":"197.84"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"200.92","1":"200.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"204.15","1":"204.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"205.26","1":"205.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"205.03","1":"205.03"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"202.52","1":"202.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"212.87","1":"212.87"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"216.01","1":"216.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"214.95","1":"214.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"214.02","1":"214.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"213.62","1":"213.62"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"214.87","1":"214.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"213.08","1":"213.08"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"210.25","1":"210.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"212.33","1":"212.33"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"210.31","1":"210.31"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"215.74","1":"215.74"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"220.70","1":"220.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"214.00","1":"214.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"212.30","1":"212.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"214.79","1":"214.79"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"216.96","1":"216.96"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"214.99","1":"214.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"206.68","1":"206.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"210.26","1":"210.26"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"206.49","1":"206.49"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"213.12","1":"213.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"218.90","1":"218.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"222.48","1":"222.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"234.44","1":"234.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"224.49","1":"224.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"221.28","1":"221.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"217.51","1":"217.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"217.04","1":"217.04"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"216.60","1":"216.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"216.60","1":"216.60"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"214.90","1":"214.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"215.29","1":"215.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"213.15","1":"213.15"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"210.11","1":"210.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"210.55","1":"210.55"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"210.99","1":"210.99"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"207.53","1":"207.53"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"207.31","1":"207.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"211.13","1":"211.13"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"219.48","1":"219.48"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"216.45","1":"216.45"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"216.22","1":"216.22"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"218.72","1":"218.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"214.03","1":"214.03"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"214.02","1":"214.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"219.00","1":"219.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"217.67","1":"217.67"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"217.57","1":"217.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"215.11","1":"215.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"216.14","1":"216.14"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"225.30","1":"225.30"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"225.43","1":"225.43"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"220.31","1":"220.31"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"217.60","1":"217.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"215.01","1":"215.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"211.09","1":"211.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"211.95","1":"211.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"210.05","1":"210.05"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"205.92","1":"205.92"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"200.41","1":"200.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"199.90","1":"199.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"198.50","1":"198.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"197.75","1":"197.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"187.29","1":"187.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"186.93","1":"186.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"191.43","1":"191.43"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"195.25","1":"195.25"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"193.03","1":"193.03"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"188.37","1":"188.37"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"189.00","1":"189.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"185.11","1":"185.11"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"175.65","1":"175.65"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"167.49","1":"167.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"171.42","1":"171.42"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"170.79","1":"170.79"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"170.91","1":"170.91"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"170.32","1":"170.32"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"169.40","1":"169.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"164.25","1":"164.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"171.94","1":"171.94"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"172.41","1":"172.41"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"168.92","1":"168.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"162.04","1":"162.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"153.82","1":"153.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"165.35","1":"165.35"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"156.50","1":"156.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"164.39","1":"164.39"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"167.73","1":"167.73"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"167.98","1":"167.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"169.89","1":"169.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"180.00","1":"180.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"185.00","1":"185.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"182.90","1":"182.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"184.00","1":"184.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"186.50","1":"186.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"191.13","1":"191.13"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"199.00","1":"199.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"196.00","1":"196.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"193.06","1":"193.06"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"197.98","1":"197.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"195.00","1":"195.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"191.00","1":"191.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"177.05","1":"177.05"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"186.99","1":"186.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"183.00","1":"183.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"172.02","1":"172.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"170.35","1":"170.35"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"183.11","1":"183.11"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"189.50","1":"189.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"191.50","1":"191.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"177.14","1":"177.14"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"172.00","1":"172.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"170.90","1":"170.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"175.20","1":"175.20"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"177.00","1":"177.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"169.99","1":"169.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"170.00","1":"170.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"168.00","1":"168.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"171.99","1":"171.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"170.98","1":"170.98"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"174.25","1":"174.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"179.45","1":"179.45"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"176.15","1":"176.15"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"176.00","1":"176.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"177.50","1":"177.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"185.11","1":"185.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"187.00","1":"187.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"186.86","1":"186.86"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"188.60","1":"188.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"188.95","1":"188.95"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"187.10","1":"187.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"183.08","1":"183.08"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"181.75","1":"181.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"186.90","1":"186.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"184.01","1":"184.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"183.10","1":"183.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"180.01","1":"180.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"175.40","1":"175.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"168.10","1":"168.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"175.04","1":"175.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"176.25","1":"176.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"177.60","1":"177.60"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"181.27","1":"181.27"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"181.50","1":"181.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"179.02","1":"179.02"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"180.90","1":"180.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"176.50","1":"176.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"175.26","1":"175.26"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"173.00","1":"173.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"171.00","1":"171.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"174.98","1":"174.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"173.50","1":"173.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"174.00","1":"174.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"177.00","1":"177.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"179.32","1":"179.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"181.50","1":"181.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"171.00","1":"171.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.70","1":"170.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"175.05","1":"175.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"171.00","1":"171.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"161.00","1":"161.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"163.74","1":"163.74"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"160.95","1":"160.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"161.56","1":"161.56"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"171.90","1":"171.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"169.89","1":"169.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"163.02","1":"163.02"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"161.00","1":"161.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"160.50","1":"160.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"172.00","1":"172.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"170.60","1":"170.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"162.32","1":"162.32"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"164.40","1":"164.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"167.40","1":"167.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"167.00","1":"167.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"148.15","1":"148.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"154.90","1":"154.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"153.03","1":"153.03"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"148.90","1":"148.90"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"149.75","1":"149.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"146.99","1":"146.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"143.90","1":"143.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"149.00","1":"149.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.00","1":"146.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"141.99","1":"141.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"136.00","1":"136.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"141.12","1":"141.12"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"140.04","1":"140.04"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"137.01","1":"137.01"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"132.45","1":"132.45"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"133.40","1":"133.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"126.22","1":"126.22"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"129.00","1":"129.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"132.90","1":"132.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"128.11","1":"128.11"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"136.05","1":"136.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"139.99","1":"139.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"142.50","1":"142.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"131.41","1":"131.41"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"135.14","1":"135.14"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"135.95","1":"135.95"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"129.89","1":"129.89"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"129.75","1":"129.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"129.95","1":"129.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"128.99","1":"128.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"132.75","1":"132.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"131.80","1":"131.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"133.65","1":"133.65"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"128.71","1":"128.71"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"120.10","1":"120.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"126.95","1":"126.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"129.30","1":"129.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"126.01","1":"126.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"135.12","1":"135.12"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"147.12","1":"147.12"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"146.50","1":"146.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"144.89","1":"144.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"145.35","1":"145.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"146.74","1":"146.74"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"151.91","1":"151.91"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"146.50","1":"146.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"142.10","1":"142.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"143.65","1":"143.65"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"141.00","1":"141.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"148.10","1":"148.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"158.24","1":"158.24"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"164.00","1":"164.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"157.00","1":"157.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"154.50","1":"154.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"167.25","1":"167.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"166.10","1":"166.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"157.96","1":"157.96"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"152.00","1":"152.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"152.50","1":"152.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"155.11","1":"155.11"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"156.90","1":"156.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"151.31","1":"151.31"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"156.75","1":"156.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"163.00","1":"163.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"161.80","1":"161.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"162.00","1":"162.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"160.00","1":"160.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"161.75","1":"161.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"159.50","1":"159.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"165.50","1":"165.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"167.18","1":"167.18"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"166.00","1":"166.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"164.90","1":"164.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"159.22","1":"159.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"159.00","1":"159.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"159.80","1":"159.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"161.37","1":"161.37"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"163.00","1":"163.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"165.99","1":"165.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"155.00","1":"155.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"158.80","1":"158.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"156.56","1":"156.56"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"155.75","1":"155.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"162.17","1":"162.17"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"162.50","1":"162.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"161.00","1":"161.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"159.99","1":"159.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"158.99","1":"158.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"163.00","1":"163.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"160.50","1":"160.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"164.90","1":"164.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"162.85","1":"162.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"164.95","1":"164.95"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"162.83","1":"162.83"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"163.11","1":"163.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"165.98","1":"165.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"164.85","1":"164.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"162.88","1":"162.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"164.80","1":"164.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"155.00","1":"155.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"158.16","1":"158.16"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"165.90","1":"165.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"163.15","1":"163.15"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"154.94","1":"154.94"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"158.85","1":"158.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"157.45","1":"157.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"157.00","1":"157.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"156.00","1":"156.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"153.02","1":"153.02"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"153.00","1":"153.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"149.04","1":"149.04"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"151.21","1":"151.21"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"153.90","1":"153.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"147.10","1":"147.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"143.00","1":"143.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"142.50","1":"142.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"138.01","1":"138.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"140.50","1":"140.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"136.03","1":"136.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"138.44","1":"138.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"142.52","1":"142.52"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"138.17","1":"138.17"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"141.50","1":"141.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"135.12","1":"135.12"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"132.98","1":"132.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"132.68","1":"132.68"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"136.00","1":"136.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"130.56","1":"130.56"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"120.77","1":"120.77"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"115.77","1":"115.77"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.45","1":"124.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"133.78","1":"133.78"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"143.81","1":"143.81"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"142.02","1":"142.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"134.40","1":"134.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"134.75","1":"134.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"133.51","1":"133.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"133.00","1":"133.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"135.82","1":"135.82"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"136.49","1":"136.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"138.00","1":"138.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"139.98","1":"139.98"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"136.00","1":"136.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"138.90","1":"138.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"126.20","1":"126.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"130.49","1":"130.49"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"135.75","1":"135.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"135.74","1":"135.74"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"143.00","1":"143.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"147.12","1":"147.12"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"143.83","1":"143.83"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"142.00","1":"142.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"139.50","1":"139.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"140.12","1":"140.12"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"141.85","1":"141.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"147.06","1":"147.06"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"152.00","1":"152.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"160.20","1":"160.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"163.35","1":"163.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"160.51","1":"160.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"160.00","1":"160.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"164.44","1":"164.44"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"156.55","1":"156.55"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"152.00","1":"152.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"147.06","1":"147.06"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"144.00","1":"144.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"141.00","1":"141.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"142.49","1":"142.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"141.97","1":"141.97"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"142.50","1":"142.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"139.99","1":"139.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"137.80","1":"137.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"138.50","1":"138.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"137.50","1":"137.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"138.01","1":"138.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"138.99","1":"138.99"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"141.45","1":"141.45"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"143.20","1":"143.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"144.90","1":"144.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"144.50","1":"144.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"145.50","1":"145.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"145.02","1":"145.02"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"144.15","1":"144.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"144.05","1":"144.05"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"149.14","1":"149.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"152.06","1":"152.06"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"152.12","1":"152.12"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"152.00","1":"152.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"147.10","1":"147.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"149.00","1":"149.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"149.35","1":"149.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"152.10","1":"152.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"152.00","1":"152.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"153.70","1":"153.70"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"157.01","1":"157.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"155.02","1":"155.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"154.26","1":"154.26"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"154.10","1":"154.10"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"151.72","1":"151.72"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"150.90","1":"150.90"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"151.87","1":"151.87"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"153.70","1":"153.70"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"157.57","1":"157.57"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"161.38","1":"161.38"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"159.01","1":"159.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"158.30","1":"158.30"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"160.50","1":"160.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"162.69","1":"162.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"162.65","1":"162.65"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"164.25","1":"164.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"168.26","1":"168.26"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"167.69","1":"167.69"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"171.05","1":"171.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"170.40","1":"170.40"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"165.86","1":"165.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"167.30","1":"167.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"164.02","1":"164.02"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"166.63","1":"166.63"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"164.06","1":"164.06"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"164.00","1":"164.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"165.53","1":"165.53"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"165.82","1":"165.82"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"170.20","1":"170.20"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"173.47","1":"173.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"186.48","1":"186.48"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"182.35","1":"182.35"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"180.27","1":"180.27"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"180.38","1":"180.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"181.39","1":"181.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"183.09","1":"183.09"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"188.77","1":"188.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"186.50","1":"186.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"182.64","1":"182.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"177.94","1":"177.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"177.28","1":"177.28"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"175.23","1":"175.23"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"174.67","1":"174.67"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"177.98","1":"177.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"176.45","1":"176.45"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"177.94","1":"177.94"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"178.00","1":"178.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"181.52","1":"181.52"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"176.03","1":"176.03"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"181.03","1":"181.03"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"185.00","1":"185.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"185.00","1":"185.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"187.97","1":"187.97"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"180.57","1":"180.57"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"178.00","1":"178.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"173.87","1":"173.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"175.00","1":"175.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"167.22","1":"167.22"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"171.44","1":"171.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"171.15","1":"171.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"172.46","1":"172.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"171.05","1":"171.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"169.08","1":"169.08"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"165.97","1":"165.97"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"164.10","1":"164.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"164.37","1":"164.37"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"163.83","1":"163.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"166.99","1":"166.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"170.07","1":"170.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"165.34","1":"165.34"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"160.87","1":"160.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"151.84","1":"151.84"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"153.65","1":"153.65"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"154.38","1":"154.38"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"154.77","1":"154.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"159.35","1":"159.35"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"161.53","1":"161.53"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"165.10","1":"165.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"164.41","1":"164.41"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"164.16","1":"164.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"164.27","1":"164.27"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"163.23","1":"163.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"165.66","1":"165.66"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"164.16","1":"164.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"164.07","1":"164.07"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"162.65","1":"162.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"165.01","1":"165.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"163.27","1":"163.27"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"163.55","1":"163.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"165.27","1":"165.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"169.78","1":"169.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"169.24","1":"169.24"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"171.47","1":"171.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"170.95","1":"170.95"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"169.75","1":"169.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"176.07","1":"176.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"174.97","1":"174.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"173.58","1":"173.58"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"175.98","1":"175.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"175.00","1":"175.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"175.85","1":"175.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"176.55","1":"176.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"177.44","1":"177.44"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"178.00","1":"178.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"179.20","1":"179.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"175.15","1":"175.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"181.12","1":"181.12"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"181.15","1":"181.15"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"186.13","1":"186.13"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"183.96","1":"183.96"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"179.04","1":"179.04"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"179.91","1":"179.91"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"175.02","1":"175.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"179.18","1":"179.18"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"184.41","1":"184.41"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"181.63","1":"181.63"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"192.37","1":"192.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"191.17","1":"191.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"198.35","1":"198.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"212.91","1":"212.91"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"221.79","1":"221.79"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"219.97","1":"219.97"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"218.50","1":"218.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"220.00","1":"220.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"220.41","1":"220.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"215.72","1":"215.72"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"214.46","1":"214.46"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"216.27","1":"216.27"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"216.93","1":"216.93"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"214.04","1":"214.04"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"218.55","1":"218.55"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"216.36","1":"216.36"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"216.75","1":"216.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"214.12","1":"214.12"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"229.25","1":"229.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"230.71","1":"230.71"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"227.05","1":"227.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"226.01","1":"226.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"227.69","1":"227.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"227.18","1":"227.18"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"225.06","1":"225.06"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"229.45","1":"229.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"229.51","1":"229.51"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"224.62","1":"224.62"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.45","1":"220.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"219.05","1":"219.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"208.75","1":"208.75"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"203.43","1":"203.43"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"208.30","1":"208.30"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"206.51","1":"206.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"194.43","1":"194.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"205.16","1":"205.16"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"220.55","1":"220.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"234.23","1":"234.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"236.28","1":"236.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"236.65","1":"236.65"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"249.01","1":"249.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"249.06","1":"249.06"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"241.77","1":"241.77"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"240.47","1":"240.47"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"240.98","1":"240.98"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"241.90","1":"241.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"237.16","1":"237.16"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"234.74","1":"234.74"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"225.18","1":"225.18"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"225.97","1":"225.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"224.90","1":"224.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"225.64","1":"225.64"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"229.88","1":"229.88"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"234.06","1":"234.06"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"233.27","1":"233.27"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"228.03","1":"228.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"227.67","1":"227.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"222.07","1":"222.07"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"215.77","1":"215.77"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"219.73","1":"219.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"215.77","1":"215.77"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"219.72","1":"219.72"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"218.05","1":"218.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"217.34","1":"217.34"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"212.95","1":"212.95"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"209.10","1":"209.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"214.23","1":"214.23"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"211.37","1":"211.37"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"202.51","1":"202.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"208.29","1":"208.29"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"205.31","1":"205.31"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"211.43","1":"211.43"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"213.00","1":"213.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"211.97","1":"211.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"208.74","1":"208.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"210.07","1":"210.07"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"214.62","1":"214.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"213.00","1":"213.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"210.26","1":"210.26"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"216.88","1":"216.88"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"214.90","1":"214.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"214.42","1":"214.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"219.08","1":"219.08"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"220.05","1":"220.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"214.00","1":"214.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"213.16","1":"213.16"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"222.45","1":"222.45"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"214.80","1":"214.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"215.04","1":"215.04"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"212.02","1":"212.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"211.03","1":"211.03"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"206.81","1":"206.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"206.08","1":"206.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"204.02","1":"204.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"210.57","1":"210.57"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"218.20","1":"218.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"224.70","1":"224.70"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"224.98","1":"224.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"221.56","1":"221.56"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"217.57","1":"217.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"221.88","1":"221.88"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"218.75","1":"218.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"221.00","1":"221.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"220.01","1":"220.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"218.66","1":"218.66"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"215.72","1":"215.72"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"214.00","1":"214.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"213.30","1":"213.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"214.93","1":"214.93"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"215.28","1":"215.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"221.95","1":"221.95"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"223.43","1":"223.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"222.24","1":"222.24"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"227.01","1":"227.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"222.25","1":"222.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"219.03","1":"219.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"218.31","1":"218.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"225.64","1":"225.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"225.13","1":"225.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"220.76","1":"220.76"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"217.63","1":"217.63"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"221.49","1":"221.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"223.04","1":"223.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"223.50","1":"223.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"220.48","1":"220.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"220.35","1":"220.35"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"220.50","1":"220.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"224.62","1":"224.62"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"223.99","1":"223.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"220.22","1":"220.22"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"220.00","1":"220.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"221.25","1":"221.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"217.86","1":"217.86"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"214.90","1":"214.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"206.32","1":"206.32"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"211.48","1":"211.48"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"214.09","1":"214.09"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"214.42","1":"214.42"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"215.54","1":"215.54"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"213.95","1":"213.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"214.31","1":"214.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"214.20","1":"214.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"215.76","1":"215.76"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"209.98","1":"209.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"209.26","1":"209.26"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"227.05","1":"227.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"235.38","1":"235.38"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"251.02","1":"251.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"244.67","1":"244.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"240.18","1":"240.18"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"244.00","1":"244.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"242.35","1":"242.35"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"244.20","1":"244.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"250.43","1":"250.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"253.25","1":"253.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"266.33","1":"266.33"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"273.15","1":"273.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"279.10","1":"279.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"280.03","1":"280.03"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"277.67","1":"277.67"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"274.01","1":"274.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"274.42","1":"274.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"273.89","1":"273.89"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"278.04","1":"278.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"268.98","1":"268.98"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"265.86","1":"265.86"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"265.71","1":"265.71"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"263.63","1":"263.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"260.27","1":"260.27"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"262.99","1":"262.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"256.82","1":"256.82"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"255.50","1":"255.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"245.78","1":"245.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"239.05","1":"239.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"235.65","1":"235.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"235.17","1":"235.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"225.94","1":"225.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"225.91","1":"225.91"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"238.27","1":"238.27"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"243.53","1":"243.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"235.53","1":"235.53"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"235.55","1":"235.55"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"240.71","1":"240.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"248.14","1":"248.14"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"249.35","1":"249.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"244.99","1":"244.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"245.01","1":"245.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"255.22","1":"255.22"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"250.78","1":"250.78"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"242.99","1":"242.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"246.73","1":"246.73"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"247.70","1":"247.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"248.30","1":"248.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"250.37","1":"250.37"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"256.00","1":"256.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"260.04","1":"260.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"262.68","1":"262.68"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"288.95","1":"288.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"317.85","1":"317.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"319.78","1":"319.78"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"318.54","1":"318.54"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"311.68","1":"311.68"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"310.72","1":"310.72"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"300.43","1":"300.43"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"290.51","1":"290.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"293.03","1":"293.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"298.86","1":"298.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"300.47","1":"300.47"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"293.16","1":"293.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"291.00","1":"291.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"303.64","1":"303.64"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"308.58","1":"308.58"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"304.92","1":"304.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"303.95","1":"303.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"301.99","1":"301.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"301.42","1":"301.42"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"300.88","1":"300.88"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"303.00","1":"303.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"303.48","1":"303.48"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"305.01","1":"305.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"303.93","1":"303.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"301.07","1":"301.07"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"305.66","1":"305.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"306.41","1":"306.41"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"303.11","1":"303.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"305.44","1":"305.44"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"310.08","1":"310.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"310.24","1":"310.24"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"317.21","1":"317.21"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"319.62","1":"319.62"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"351.58","1":"351.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"366.90","1":"366.90"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"403.59","1":"403.59"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"411.09","1":"411.09"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"416.82","1":"416.82"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"402.80","1":"402.80"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"372.23","1":"372.23"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"395.82","1":"395.82"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"422.45","1":"422.45"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"433.12","1":"433.12"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"446.02","1":"446.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"432.06","1":"432.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"429.87","1":"429.87"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"422.35","1":"422.35"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"421.07","1":"421.07"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"420.66","1":"420.66"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"420.77","1":"420.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"422.56","1":"422.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"423.97","1":"423.97"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"416.88","1":"416.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"418.60","1":"418.60"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"418.94","1":"418.94"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"414.86","1":"414.86"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"408.99","1":"408.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"389.39","1":"389.39"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"402.41","1":"402.41"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"406.26","1":"406.26"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"415.14","1":"415.14"}]}