{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"43.00","1":"43.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"42.60","1":"42.60"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"41.60","1":"41.60"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"41.25","1":"41.25"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"42.25","1":"42.25"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"42.85","1":"42.85"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"43.15","1":"43.15"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"43.10","1":"43.10"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"46.10","1":"46.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"48.40","1":"48.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"50.80","1":"50.80"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"53.30","1":"53.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"55.95","1":"55.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"58.70","1":"58.70"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"61.60","1":"61.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"64.65","1":"64.65"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"67.85","1":"67.85"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"64.50","1":"64.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"61.30","1":"61.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"58.25","1":"58.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"55.55","1":"55.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"58.30","1":"58.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"60.10","1":"60.10"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"59.60","1":"59.60"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"62.55","1":"62.55"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"65.65","1":"65.65"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"68.90","1":"68.90"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"71.25","1":"71.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"71.50","1":"71.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"67.50","1":"67.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"66.45","1":"66.45"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.95","1":"64.95"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.50","1":"66.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"64.20","1":"64.20"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"65.40","1":"65.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"63.75","1":"63.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"63.05","1":"63.05"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"62.40","1":"62.40"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"62.50","1":"62.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"64.60","1":"64.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"67.80","1":"67.80"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"68.55","1":"68.55"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"67.90","1":"67.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"68.05","1":"68.05"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"68.90","1":"68.90"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"67.85","1":"67.85"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"69.00","1":"69.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"70.00","1":"70.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"73.50","1":"73.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"78.00","1":"78.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"75.60","1":"75.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"75.95","1":"75.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"79.70","1":"79.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"82.45","1":"82.45"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"81.80","1":"81.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"81.25","1":"81.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"80.05","1":"80.05"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"84.05","1":"84.05"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"87.45","1":"87.45"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"86.45","1":"86.45"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"86.65","1":"86.65"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"85.45","1":"85.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"84.50","1":"84.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"83.00","1":"83.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"82.95","1":"82.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"83.20","1":"83.20"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"82.50","1":"82.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"81.90","1":"81.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"83.00","1":"83.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"82.80","1":"82.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"83.40","1":"83.40"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"86.50","1":"86.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"89.40","1":"89.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"87.95","1":"87.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"88.50","1":"88.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"87.25","1":"87.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"86.30","1":"86.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"90.60","1":"90.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"98.50","1":"98.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"100.90","1":"100.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"98.50","1":"98.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"93.25","1":"93.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"93.65","1":"93.65"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"93.45","1":"93.45"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"92.25","1":"92.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"95.55","1":"95.55"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"100.30","1":"100.30"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"94.05","1":"94.05"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"90.50","1":"90.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"89.90","1":"89.90"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"91.05","1":"91.05"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"90.50","1":"90.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"87.50","1":"87.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"90.50","1":"90.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"88.75","1":"88.75"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"89.45","1":"89.45"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"80.75","1":"80.75"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"83.75","1":"83.75"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"80.40","1":"80.40"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"88.20","1":"88.20"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"87.80","1":"87.80"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"86.50","1":"86.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"83.10","1":"83.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"83.60","1":"83.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"83.55","1":"83.55"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"84.10","1":"84.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"88.00","1":"88.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"87.40","1":"87.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"87.00","1":"87.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"92.00","1":"92.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"93.25","1":"93.25"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"97.90","1":"97.90"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"102.75","1":"102.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"102.00","1":"102.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"101.65","1":"101.65"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"102.40","1":"102.40"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"107.50","1":"107.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"111.65","1":"111.65"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"106.10","1":"106.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"107.25","1":"107.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"105.00","1":"105.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"102.50","1":"102.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"98.50","1":"98.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"100.75","1":"100.75"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"102.50","1":"102.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"101.10","1":"101.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"102.00","1":"102.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"107.10","1":"107.10"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"109.00","1":"109.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"106.25","1":"106.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"108.40","1":"108.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"107.15","1":"107.15"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"103.00","1":"103.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"101.15","1":"101.15"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"105.00","1":"105.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"102.00","1":"102.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"102.90","1":"102.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"107.05","1":"107.05"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"110.00","1":"110.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"103.00","1":"103.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"104.00","1":"104.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"104.00","1":"104.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"100.25","1":"100.25"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"102.05","1":"102.05"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"102.80","1":"102.80"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"100.60","1":"100.60"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"95.60","1":"95.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"94.80","1":"94.80"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"90.15","1":"90.15"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"85.70","1":"85.70"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"89.95","1":"89.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"94.25","1":"94.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"98.95","1":"98.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"97.05","1":"97.05"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"94.50","1":"94.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"90.70","1":"90.70"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"82.65","1":"82.65"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"89.25","1":"89.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"83.60","1":"83.60"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"88.20","1":"88.20"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"89.50","1":"89.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"88.45","1":"88.45"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"88.25","1":"88.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"86.55","1":"86.55"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"89.50","1":"89.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"88.75","1":"88.75"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"86.40","1":"86.40"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"87.90","1":"87.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"87.90","1":"87.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"86.55","1":"86.55"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"85.60","1":"85.60"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"85.25","1":"85.25"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"85.05","1":"85.05"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"86.20","1":"86.20"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"87.00","1":"87.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"88.00","1":"88.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"89.00","1":"89.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"88.75","1":"88.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"87.10","1":"87.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"88.00","1":"88.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"87.00","1":"87.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"86.50","1":"86.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"86.50","1":"86.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"85.25","1":"85.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"85.10","1":"85.10"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"84.00","1":"84.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"84.45","1":"84.45"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"82.20","1":"82.20"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"79.90","1":"79.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"82.30","1":"82.30"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"83.50","1":"83.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"83.00","1":"83.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"83.75","1":"83.75"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"82.05","1":"82.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"78.90","1":"78.90"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"79.10","1":"79.10"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"78.80","1":"78.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"79.50","1":"79.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"80.70","1":"80.70"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"84.90","1":"84.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"89.10","1":"89.10"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"90.90","1":"90.90"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"88.50","1":"88.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"88.00","1":"88.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"88.00","1":"88.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"88.50","1":"88.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"90.90","1":"90.90"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"88.80","1":"88.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"87.25","1":"87.25"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"88.00","1":"88.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"88.05","1":"88.05"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"88.30","1":"88.30"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"87.50","1":"87.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"85.75","1":"85.75"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"89.90","1":"89.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"92.25","1":"92.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"93.80","1":"93.80"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"92.40","1":"92.40"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"90.40","1":"90.40"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"93.25","1":"93.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"94.50","1":"94.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"93.05","1":"93.05"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"93.00","1":"93.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"92.85","1":"92.85"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"93.05","1":"93.05"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"93.55","1":"93.55"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"93.00","1":"93.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"92.95","1":"92.95"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"92.65","1":"92.65"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"93.55","1":"93.55"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"94.05","1":"94.05"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"98.75","1":"98.75"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"103.65","1":"103.65"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"101.40","1":"101.40"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"101.25","1":"101.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"98.50","1":"98.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"103.00","1":"103.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"101.30","1":"101.30"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"99.70","1":"99.70"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"98.60","1":"98.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"100.00","1":"100.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"99.45","1":"99.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"101.25","1":"101.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"100.45","1":"100.45"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"100.00","1":"100.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"99.00","1":"99.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"100.00","1":"100.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"98.10","1":"98.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"96.00","1":"96.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"96.40","1":"96.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"95.95","1":"95.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"95.50","1":"95.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"95.40","1":"95.40"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"95.00","1":"95.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"94.05","1":"94.05"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"93.80","1":"93.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"93.70","1":"93.70"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"94.10","1":"94.10"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"94.55","1":"94.55"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"93.30","1":"93.30"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"93.65","1":"93.65"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"94.75","1":"94.75"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"93.80","1":"93.80"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"94.05","1":"94.05"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"94.30","1":"94.30"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"95.40","1":"95.40"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"97.40","1":"97.40"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"98.90","1":"98.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"100.70","1":"100.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"105.70","1":"105.70"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"110.95","1":"110.95"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"111.50","1":"111.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"110.80","1":"110.80"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"116.30","1":"116.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"117.00","1":"117.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"114.00","1":"114.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"113.35","1":"113.35"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"109.00","1":"109.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"106.95","1":"106.95"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"107.00","1":"107.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"108.75","1":"108.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"114.15","1":"114.15"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"115.70","1":"115.70"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"118.75","1":"118.75"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"124.00","1":"124.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"122.00","1":"122.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"115.90","1":"115.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"112.50","1":"112.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"112.45","1":"112.45"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"108.45","1":"108.45"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"107.95","1":"107.95"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"107.75","1":"107.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"110.95","1":"110.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"111.50","1":"111.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"115.35","1":"115.35"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"112.60","1":"112.60"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"117.00","1":"117.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"116.00","1":"116.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"116.00","1":"116.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"115.70","1":"115.70"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"109.95","1":"109.95"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"110.25","1":"110.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"113.50","1":"113.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"113.90","1":"113.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"93.00","1":"93.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"95.95","1":"95.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"94.40","1":"94.40"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"93.45","1":"93.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"93.55","1":"93.55"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"93.85","1":"93.85"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"96.95","1":"96.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"96.35","1":"96.35"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"98.75","1":"98.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"98.50","1":"98.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"98.00","1":"98.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"98.50","1":"98.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"101.00","1":"101.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"100.50","1":"100.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"103.80","1":"103.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"103.85","1":"103.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"102.95","1":"102.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"101.00","1":"101.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"100.90","1":"100.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"99.50","1":"99.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"103.60","1":"103.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"103.10","1":"103.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"104.50","1":"104.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"106.50","1":"106.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"111.00","1":"111.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"110.45","1":"110.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"108.75","1":"108.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"109.20","1":"109.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"104.75","1":"104.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"107.30","1":"107.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"107.25","1":"107.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"106.95","1":"106.95"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"105.95","1":"105.95"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"107.60","1":"107.60"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"107.50","1":"107.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"105.85","1":"105.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"106.50","1":"106.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"109.60","1":"109.60"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"108.50","1":"108.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"108.80","1":"108.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"111.25","1":"111.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"116.80","1":"116.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"115.75","1":"115.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"119.00","1":"119.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"117.05","1":"117.05"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"122.00","1":"122.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"122.50","1":"122.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"122.50","1":"122.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"126.80","1":"126.80"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"123.30","1":"123.30"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"129.45","1":"129.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"127.45","1":"127.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"127.80","1":"127.80"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"128.90","1":"128.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"131.50","1":"131.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"132.50","1":"132.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"131.50","1":"131.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"137.75","1":"137.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"137.00","1":"137.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"133.75","1":"133.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"138.50","1":"138.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"138.00","1":"138.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"139.00","1":"139.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"139.50","1":"139.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"138.95","1":"138.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"139.10","1":"139.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"133.70","1":"133.70"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"133.50","1":"133.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"140.15","1":"140.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"143.50","1":"143.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"145.45","1":"145.45"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"140.80","1":"140.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"141.35","1":"141.35"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"141.00","1":"141.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"141.00","1":"141.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"133.95","1":"133.95"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"137.80","1":"137.80"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"130.95","1":"130.95"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"124.45","1":"124.45"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"125.45","1":"125.45"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"130.50","1":"130.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"126.95","1":"126.95"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"123.50","1":"123.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"125.65","1":"125.65"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"128.25","1":"128.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"128.45","1":"128.45"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"128.00","1":"128.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"126.90","1":"126.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"124.90","1":"124.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"126.90","1":"126.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"121.10","1":"121.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"115.05","1":"115.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"109.30","1":"109.30"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"110.00","1":"110.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"111.55","1":"111.55"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"111.50","1":"111.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"111.00","1":"111.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"105.45","1":"105.45"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"109.70","1":"109.70"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"106.75","1":"106.75"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"108.00","1":"108.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"111.75","1":"111.75"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"113.55","1":"113.55"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"113.95","1":"113.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"117.00","1":"117.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"114.00","1":"114.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"112.50","1":"112.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"111.55","1":"111.55"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"109.95","1":"109.95"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"111.70","1":"111.70"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"109.50","1":"109.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"109.00","1":"109.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"109.45","1":"109.45"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"109.00","1":"109.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"108.30","1":"108.30"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"109.65","1":"109.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"109.40","1":"109.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"109.50","1":"109.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"110.45","1":"110.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"110.05","1":"110.05"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"114.50","1":"114.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"115.50","1":"115.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"114.00","1":"114.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"119.70","1":"119.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"120.25","1":"120.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"122.00","1":"122.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"128.10","1":"128.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"134.50","1":"134.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"135.90","1":"135.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"134.75","1":"134.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"132.25","1":"132.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"130.30","1":"130.30"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"130.70","1":"130.70"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"130.20","1":"130.20"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"128.00","1":"128.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"128.00","1":"128.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"128.00","1":"128.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"126.70","1":"126.70"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"127.00","1":"127.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"127.00","1":"127.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"125.85","1":"125.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"127.90","1":"127.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"125.25","1":"125.25"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"120.40","1":"120.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"122.00","1":"122.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"124.90","1":"124.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"128.00","1":"128.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"127.00","1":"127.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"125.00","1":"125.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"122.00","1":"122.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"120.70","1":"120.70"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"120.50","1":"120.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"121.75","1":"121.75"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"123.15","1":"123.15"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"123.60","1":"123.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"124.25","1":"124.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"124.80","1":"124.80"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"124.35","1":"124.35"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"125.30","1":"125.30"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"128.00","1":"128.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"128.80","1":"128.80"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"128.50","1":"128.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"130.00","1":"130.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"135.00","1":"135.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"134.35","1":"134.35"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"133.50","1":"133.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"132.70","1":"132.70"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"132.40","1":"132.40"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"132.40","1":"132.40"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"128.25","1":"128.25"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"128.15","1":"128.15"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"129.00","1":"129.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"135.45","1":"135.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"134.70","1":"134.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"141.25","1":"141.25"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"137.00","1":"137.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"130.15","1":"130.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"128.00","1":"128.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"130.95","1":"130.95"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"137.45","1":"137.45"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"133.60","1":"133.60"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"129.90","1":"129.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"131.90","1":"131.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"131.60","1":"131.60"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"128.95","1":"128.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"127.95","1":"127.95"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"127.70","1":"127.70"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"127.50","1":"127.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"123.75","1":"123.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"126.85","1":"126.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"126.80","1":"126.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"124.70","1":"124.70"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"124.25","1":"124.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"123.20","1":"123.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"125.50","1":"125.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"124.65","1":"124.65"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"126.65","1":"126.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"126.75","1":"126.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"128.80","1":"128.80"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"127.00","1":"127.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"126.30","1":"126.30"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"126.25","1":"126.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"125.00","1":"125.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"126.90","1":"126.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"127.50","1":"127.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"133.80","1":"133.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"134.00","1":"134.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"137.00","1":"137.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"139.25","1":"139.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"141.70","1":"141.70"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"145.50","1":"145.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"152.75","1":"152.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"154.00","1":"154.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"151.55","1":"151.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"156.45","1":"156.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"155.50","1":"155.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"155.50","1":"155.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"153.60","1":"153.60"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"152.90","1":"152.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"151.00","1":"151.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"149.90","1":"149.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"144.90","1":"144.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"144.25","1":"144.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"141.00","1":"141.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"139.00","1":"139.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"143.55","1":"143.55"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"140.20","1":"140.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"139.75","1":"139.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"139.25","1":"139.25"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"138.45","1":"138.45"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"142.00","1":"142.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"120.00","1":"120.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"120.50","1":"120.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"120.45","1":"120.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"120.80","1":"120.80"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"120.55","1":"120.55"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"120.50","1":"120.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"122.00","1":"122.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"122.85","1":"122.85"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"122.50","1":"122.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"123.00","1":"123.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"122.80","1":"122.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"121.90","1":"121.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"119.50","1":"119.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"119.80","1":"119.80"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"119.90","1":"119.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"124.00","1":"124.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"123.95","1":"123.95"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"121.60","1":"121.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"121.50","1":"121.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"121.00","1":"121.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"119.50","1":"119.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"121.70","1":"121.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"119.99","1":"119.99"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"119.90","1":"119.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"117.99","1":"117.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"114.92","1":"114.92"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"114.25","1":"114.25"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"112.00","1":"112.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"113.45","1":"113.45"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"113.99","1":"113.99"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"114.40","1":"114.40"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"114.70","1":"114.70"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"112.00","1":"112.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"113.20","1":"113.20"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"112.99","1":"112.99"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"112.90","1":"112.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"109.45","1":"109.45"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"104.50","1":"104.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"99.28","1":"99.28"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"94.32","1":"94.32"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"89.61","1":"89.61"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"91.50","1":"91.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"86.98","1":"86.98"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"85.00","1":"85.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"89.25","1":"89.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"93.71","1":"93.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"88.35","1":"88.35"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"89.50","1":"89.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"85.00","1":"85.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"80.75","1":"80.75"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"79.50","1":"79.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"79.25","1":"79.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"75.29","1":"75.29"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"71.55","1":"71.55"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"67.98","1":"67.98"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"74.77","1":"74.77"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"82.00","1":"82.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"87.00","1":"87.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"86.13","1":"86.13"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"85.27","1":"85.27"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"84.42","1":"84.42"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"83.58","1":"83.58"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"82.75","1":"82.75"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"82.75","1":"82.75"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"81.93","1":"81.93"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"81.12","1":"81.12"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"81.12","1":"81.12"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"77.07","1":"77.07"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"73.22","1":"73.22"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"69.56","1":"69.56"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"66.09","1":"66.09"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"69.39","1":"69.39"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"71.40","1":"71.40"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"74.97","1":"74.97"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"78.71","1":"78.71"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"81.99","1":"81.99"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"77.90","1":"77.90"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"74.01","1":"74.01"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"76.19","1":"76.19"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"73.50","1":"73.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"69.83","1":"69.83"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"72.60","1":"72.60"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"70.50","1":"70.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"69.80","1":"69.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"68.99","1":"68.99"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"71.00","1":"71.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"73.80","1":"73.80"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"71.80","1":"71.80"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"70.65","1":"70.65"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"74.00","1":"74.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"72.28","1":"72.28"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"68.67","1":"68.67"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"65.25","1":"65.25"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"68.00","1":"68.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"64.60","1":"64.60"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"61.37","1":"61.37"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"58.31","1":"58.31"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"61.20","1":"61.20"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"58.31","1":"58.31"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"58.31","1":"58.31"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"58.31","1":"58.31"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"60.99","1":"60.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"64.00","1":"64.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"62.85","1":"62.85"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"64.00","1":"64.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"60.80","1":"60.80"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"62.50","1":"62.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"59.38","1":"59.38"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"57.88","1":"57.88"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"57.88","1":"57.88"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"57.88","1":"57.88"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"57.88","1":"57.88"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"52.25","1":"52.25"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"34.69","1":"34.69"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"32.96","1":"32.96"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"29.76","1":"29.76"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"31.24","1":"31.24"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"32.80","1":"32.80"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"33.50","1":"33.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"33.45","1":"33.45"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"31.40","1":"31.40"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"29.83","1":"29.83"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"28.34","1":"28.34"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"26.93","1":"26.93"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"25.59","1":"25.59"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"24.33","1":"24.33"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"23.12","1":"23.12"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"21.97","1":"21.97"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"20.88","1":"20.88"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"20.80","1":"20.80"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"21.95","1":"21.95"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"23.04","1":"23.04"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"24.19","1":"24.19"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"25.39","1":"25.39"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"26.65","1":"26.65"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"27.98","1":"27.98"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"29.37","1":"29.37"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"30.83","1":"30.83"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"32.36","1":"32.36"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"30.60","1":"30.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"29.14","1":"29.14"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"30.59","1":"30.59"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"32.05","1":"32.05"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"33.49","1":"33.49"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"35.16","1":"35.16"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"36.91","1":"36.91"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"38.34","1":"38.34"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"36.19","1":"36.19"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"36.50","1":"36.50"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"34.53","1":"34.53"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"34.53","1":"34.53"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"34.01","1":"34.01"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"32.56","1":"32.56"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"30.94","1":"30.94"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"32.48","1":"32.48"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"31.60","1":"31.60"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"32.00","1":"32.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"32.80","1":"32.80"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"40.67","1":"40.67"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"40.67","1":"40.67"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"40.67","1":"40.67"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"40.52","1":"40.52"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"41.07","1":"41.07"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"41.55","1":"41.55"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"40.54","1":"40.54"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"39.74","1":"39.74"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"38.37","1":"38.37"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"38.79","1":"38.79"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"37.44","1":"37.44"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"39.36","1":"39.36"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"40.06","1":"40.06"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"39.64","1":"39.64"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"39.68","1":"39.68"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"39.81","1":"39.81"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"39.51","1":"39.51"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"38.43","1":"38.43"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"39.39","1":"39.39"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"38.47","1":"38.47"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"37.93","1":"37.93"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"37.04","1":"37.04"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"36.29","1":"36.29"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"35.91","1":"35.91"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"36.93","1":"36.93"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"36.39","1":"36.39"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"37.60","1":"37.60"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"38.53","1":"38.53"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"40.35","1":"40.35"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"39.91","1":"39.91"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"39.99","1":"39.99"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"39.98","1":"39.98"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"39.93","1":"39.93"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"39.46","1":"39.46"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"39.96","1":"39.96"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"40.46","1":"40.46"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"41.59","1":"41.59"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"42.92","1":"42.92"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"43.36","1":"43.36"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"43.34","1":"43.34"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"42.88","1":"42.88"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"42.99","1":"42.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"42.43","1":"42.43"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"43.09","1":"43.09"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"42.91","1":"42.91"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"42.72","1":"42.72"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"42.02","1":"42.02"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"41.34","1":"41.34"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"42.13","1":"42.13"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"42.96","1":"42.96"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"42.57","1":"42.57"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"42.33","1":"42.33"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"42.35","1":"42.35"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"41.94","1":"41.94"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"42.83","1":"42.83"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"43.98","1":"43.98"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"43.98","1":"43.98"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"44.02","1":"44.02"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"43.54","1":"43.54"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"43.56","1":"43.56"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"43.27","1":"43.27"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"43.85","1":"43.85"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"43.94","1":"43.94"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"43.50","1":"43.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"43.87","1":"43.87"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"43.69","1":"43.69"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"44.37","1":"44.37"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"44.95","1":"44.95"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"44.50","1":"44.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"46.72","1":"46.72"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"46.37","1":"46.37"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"47.52","1":"47.52"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"47.57","1":"47.57"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"46.80","1":"46.80"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"47.85","1":"47.85"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"47.17","1":"47.17"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"46.96","1":"46.96"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"46.74","1":"46.74"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"46.82","1":"46.82"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"46.79","1":"46.79"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"47.43","1":"47.43"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"48.09","1":"48.09"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"50.16","1":"50.16"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"50.30","1":"50.30"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"48.57","1":"48.57"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"49.42","1":"49.42"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"47.11","1":"47.11"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"47.91","1":"47.91"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"49.12","1":"49.12"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"49.72","1":"49.72"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"51.56","1":"51.56"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"54.13","1":"54.13"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"54.85","1":"54.85"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"55.43","1":"55.43"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"54.55","1":"54.55"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"54.69","1":"54.69"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"55.69","1":"55.69"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"55.78","1":"55.78"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"55.32","1":"55.32"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"52.56","1":"52.56"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"54.88","1":"54.88"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"52.14","1":"52.14"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"51.84","1":"51.84"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"50.59","1":"50.59"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"53.11","1":"53.11"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"55.76","1":"55.76"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"54.91","1":"54.91"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"55.86","1":"55.86"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"58.31","1":"58.31"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"58.45","1":"58.45"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"59.81","1":"59.81"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"62.80","1":"62.80"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"59.90","1":"59.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"58.34","1":"58.34"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"55.71","1":"55.71"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"58.46","1":"58.46"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"57.79","1":"57.79"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"59.13","1":"59.13"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"62.08","1":"62.08"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"61.63","1":"61.63"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"60.09","1":"60.09"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"60.56","1":"60.56"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"60.42","1":"60.42"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"60.18","1":"60.18"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"61.59","1":"61.59"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"60.80","1":"60.80"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"63.84","1":"63.84"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"65.25","1":"65.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"62.40","1":"62.40"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"62.16","1":"62.16"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"59.06","1":"59.06"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"57.53","1":"57.53"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"57.47","1":"57.47"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"58.21","1":"58.21"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"58.27","1":"58.27"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"58.12","1":"58.12"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"60.26","1":"60.26"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"59.23","1":"59.23"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"58.65","1":"58.65"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"58.52","1":"58.52"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"58.50","1":"58.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"59.63","1":"59.63"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"60.50","1":"60.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"59.63","1":"59.63"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"60.05","1":"60.05"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"59.87","1":"59.87"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"60.54","1":"60.54"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"58.73","1":"58.73"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"59.09","1":"59.09"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"60.46","1":"60.46"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"62.48","1":"62.48"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"62.91","1":"62.91"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"61.92","1":"61.92"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"62.59","1":"62.59"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"62.55","1":"62.55"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"62.56","1":"62.56"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"62.34","1":"62.34"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"63.18","1":"63.18"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"64.47","1":"64.47"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"65.15","1":"65.15"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"64.57","1":"64.57"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"63.77","1":"63.77"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"63.68","1":"63.68"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"63.74","1":"63.74"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"63.99","1":"63.99"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"62.81","1":"62.81"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"62.07","1":"62.07"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"61.63","1":"61.63"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"61.69","1":"61.69"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"62.32","1":"62.32"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"62.36","1":"62.36"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"63.01","1":"63.01"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"62.54","1":"62.54"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"62.53","1":"62.53"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"62.88","1":"62.88"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"65.45","1":"65.45"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"66.07","1":"66.07"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"66.85","1":"66.85"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"68.53","1":"68.53"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"67.37","1":"67.37"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"66.75","1":"66.75"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"66.38","1":"66.38"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"67.05","1":"67.05"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"66.65","1":"66.65"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"65.35","1":"65.35"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"64.56","1":"64.56"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"64.15","1":"64.15"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"63.21","1":"63.21"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"63.05","1":"63.05"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"62.05","1":"62.05"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"61.95","1":"61.95"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"63.19","1":"63.19"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"64.16","1":"64.16"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"64.11","1":"64.11"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"64.50","1":"64.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"64.78","1":"64.78"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"64.97","1":"64.97"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"65.67","1":"65.67"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"64.13","1":"64.13"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"64.21","1":"64.21"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"63.85","1":"63.85"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"57.18","1":"57.18"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"56.29","1":"56.29"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"59.05","1":"59.05"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"59.06","1":"59.06"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"60.03","1":"60.03"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"59.71","1":"59.71"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"59.57","1":"59.57"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"60.01","1":"60.01"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"60.52","1":"60.52"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"61.00","1":"61.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"61.37","1":"61.37"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"62.44","1":"62.44"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"63.80","1":"63.80"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"64.38","1":"64.38"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"64.09","1":"64.09"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"64.00","1":"64.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"63.58","1":"63.58"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"63.47","1":"63.47"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"63.99","1":"63.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"63.74","1":"63.74"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"63.50","1":"63.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"65.72","1":"65.72"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"66.36","1":"66.36"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"65.79","1":"65.79"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"66.00","1":"66.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"65.52","1":"65.52"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"65.07","1":"65.07"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"64.39","1":"64.39"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"63.77","1":"63.77"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"63.92","1":"63.92"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"63.07","1":"63.07"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"64.91","1":"64.91"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"63.97","1":"63.97"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"63.81","1":"63.81"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"62.15","1":"62.15"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"61.33","1":"61.33"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"60.99","1":"60.99"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"60.67","1":"60.67"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"61.02","1":"61.02"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"61.01","1":"61.01"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"59.20","1":"59.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"59.50","1":"59.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"59.05","1":"59.05"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"59.37","1":"59.37"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"59.35","1":"59.35"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"59.02","1":"59.02"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"57.95","1":"57.95"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"58.30","1":"58.30"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"56.39","1":"56.39"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"56.70","1":"56.70"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"56.02","1":"56.02"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"55.16","1":"55.16"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"57.41","1":"57.41"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"57.80","1":"57.80"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"57.80","1":"57.80"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"59.56","1":"59.56"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"59.04","1":"59.04"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"58.36","1":"58.36"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"56.86","1":"56.86"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"56.59","1":"56.59"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"56.14","1":"56.14"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"56.20","1":"56.20"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"58.58","1":"58.58"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"58.97","1":"58.97"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"58.70","1":"58.70"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"58.39","1":"58.39"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"57.65","1":"57.65"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"57.55","1":"57.55"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"57.46","1":"57.46"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"56.51","1":"56.51"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"56.65","1":"56.65"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"56.49","1":"56.49"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"56.95","1":"56.95"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"57.01","1":"57.01"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"57.12","1":"57.12"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"56.60","1":"56.60"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"55.88","1":"55.88"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"55.93","1":"55.93"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"56.02","1":"56.02"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"56.05","1":"56.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"56.05","1":"56.05"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"56.28","1":"56.28"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"55.80","1":"55.80"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"55.55","1":"55.55"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"56.09","1":"56.09"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"56.25","1":"56.25"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"56.00","1":"56.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"56.11","1":"56.11"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"56.02","1":"56.02"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"56.00","1":"56.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"56.60","1":"56.60"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"57.96","1":"57.96"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"58.51","1":"58.51"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"59.33","1":"59.33"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"58.56","1":"58.56"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"58.49","1":"58.49"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"58.09","1":"58.09"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"57.98","1":"57.98"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"56.79","1":"56.79"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"54.03","1":"54.03"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"52.73","1":"52.73"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"52.24","1":"52.24"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"52.94","1":"52.94"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"53.24","1":"53.24"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"51.70","1":"51.70"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"53.29","1":"53.29"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"53.50","1":"53.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"54.19","1":"54.19"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"55.69","1":"55.69"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"54.97","1":"54.97"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"54.43","1":"54.43"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"53.49","1":"53.49"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"52.39","1":"52.39"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"51.08","1":"51.08"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"50.26","1":"50.26"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"51.09","1":"51.09"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"50.74","1":"50.74"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"50.75","1":"50.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"50.23","1":"50.23"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"50.50","1":"50.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"50.16","1":"50.16"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"51.02","1":"51.02"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"50.48","1":"50.48"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"51.76","1":"51.76"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"51.96","1":"51.96"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"52.00","1":"52.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"52.50","1":"52.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"52.26","1":"52.26"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"51.75","1":"51.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"51.40","1":"51.40"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"51.64","1":"51.64"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"51.90","1":"51.90"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"51.88","1":"51.88"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"50.80","1":"50.80"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"51.40","1":"51.40"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"51.48","1":"51.48"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"51.05","1":"51.05"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"51.00","1":"51.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"50.42","1":"50.42"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"51.49","1":"51.49"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"51.55","1":"51.55"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"52.19","1":"52.19"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"53.17","1":"53.17"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"52.61","1":"52.61"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"52.74","1":"52.74"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"53.48","1":"53.48"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"53.51","1":"53.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"54.07","1":"54.07"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"54.87","1":"54.87"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"54.98","1":"54.98"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"55.13","1":"55.13"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"55.53","1":"55.53"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"55.80","1":"55.80"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"55.34","1":"55.34"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"56.27","1":"56.27"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"56.35","1":"56.35"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"55.36","1":"55.36"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"55.14","1":"55.14"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"55.56","1":"55.56"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"55.30","1":"55.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"55.90","1":"55.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"56.26","1":"56.26"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"57.01","1":"57.01"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"56.98","1":"56.98"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"57.82","1":"57.82"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"57.57","1":"57.57"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"57.82","1":"57.82"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"58.50","1":"58.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"59.49","1":"59.49"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"59.27","1":"59.27"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"59.47","1":"59.47"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"59.55","1":"59.55"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"60.08","1":"60.08"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"60.64","1":"60.64"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"61.52","1":"61.52"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"60.76","1":"60.76"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"61.94","1":"61.94"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"62.42","1":"62.42"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"62.93","1":"62.93"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"63.98","1":"63.98"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"64.98","1":"64.98"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"64.37","1":"64.37"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"64.49","1":"64.49"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"64.56","1":"64.56"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"65.08","1":"65.08"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"65.15","1":"65.15"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"65.39","1":"65.39"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"65.28","1":"65.28"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"64.50","1":"64.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"63.99","1":"63.99"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"64.25","1":"64.25"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"65.65","1":"65.65"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"64.67","1":"64.67"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"67.73","1":"67.73"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"70.50","1":"70.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"70.15","1":"70.15"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"67.83","1":"67.83"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"70.77","1":"70.77"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"71.82","1":"71.82"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"71.75","1":"71.75"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"71.85","1":"71.85"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"70.95","1":"70.95"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"70.91","1":"70.91"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"70.91","1":"70.91"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"72.44","1":"72.44"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"72.99","1":"72.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"72.88","1":"72.88"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"72.01","1":"72.01"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"71.37","1":"71.37"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"69.45","1":"69.45"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"72.54","1":"72.54"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"71.80","1":"71.80"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"72.40","1":"72.40"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"71.85","1":"71.85"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"71.87","1":"71.87"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"72.26","1":"72.26"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"71.45","1":"71.45"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"69.70","1":"69.70"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"69.88","1":"69.88"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"71.97","1":"71.97"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"72.82","1":"72.82"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"72.87","1":"72.87"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"70.94","1":"70.94"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"70.84","1":"70.84"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"68.79","1":"68.79"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"68.97","1":"68.97"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"69.08","1":"69.08"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"68.51","1":"68.51"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"68.15","1":"68.15"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"67.46","1":"67.46"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"65.70","1":"65.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"64.75","1":"64.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"64.55","1":"64.55"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"62.05","1":"62.05"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"64.12","1":"64.12"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"66.65","1":"66.65"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"66.76","1":"66.76"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"67.67","1":"67.67"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"69.35","1":"69.35"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"67.80","1":"67.80"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"67.04","1":"67.04"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"59.82","1":"59.82"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"60.55","1":"60.55"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"58.85","1":"58.85"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"58.53","1":"58.53"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"58.30","1":"58.30"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"60.25","1":"60.25"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"59.43","1":"59.43"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"57.68","1":"57.68"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"59.13","1":"59.13"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"59.75","1":"59.75"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"58.96","1":"58.96"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"59.51","1":"59.51"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"60.93","1":"60.93"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"60.74","1":"60.74"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"59.43","1":"59.43"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"59.67","1":"59.67"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"59.45","1":"59.45"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"60.01","1":"60.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"60.64","1":"60.64"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"60.92","1":"60.92"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"60.49","1":"60.49"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"61.50","1":"61.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"60.55","1":"60.55"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"60.09","1":"60.09"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"59.51","1":"59.51"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"59.00","1":"59.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"59.99","1":"59.99"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"59.58","1":"59.58"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"59.99","1":"59.99"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"61.68","1":"61.68"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"61.45","1":"61.45"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"62.02","1":"62.02"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"62.45","1":"62.45"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"62.11","1":"62.11"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"62.50","1":"62.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"62.87","1":"62.87"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"62.39","1":"62.39"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"61.68","1":"61.68"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"60.10","1":"60.10"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"60.99","1":"60.99"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"61.56","1":"61.56"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"61.55","1":"61.55"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"62.56","1":"62.56"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"62.74","1":"62.74"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"62.37","1":"62.37"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"61.69","1":"61.69"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"60.85","1":"60.85"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"61.21","1":"61.21"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"61.03","1":"61.03"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"61.49","1":"61.49"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"61.55","1":"61.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"61.95","1":"61.95"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"61.95","1":"61.95"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"62.07","1":"62.07"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"62.08","1":"62.08"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"62.09","1":"62.09"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"62.00","1":"62.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"62.00","1":"62.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"61.41","1":"61.41"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"61.39","1":"61.39"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"60.98","1":"60.98"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"62.10","1":"62.10"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"64.01","1":"64.01"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"64.24","1":"64.24"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"64.25","1":"64.25"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"64.50","1":"64.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"67.72","1":"67.72"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"65.16","1":"65.16"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"65.54","1":"65.54"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"64.95","1":"64.95"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"64.04","1":"64.04"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"63.87","1":"63.87"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"64.33","1":"64.33"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"64.00","1":"64.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"64.00","1":"64.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"63.04","1":"63.04"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"64.10","1":"64.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"64.93","1":"64.93"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"64.14","1":"64.14"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"63.70","1":"63.70"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"64.48","1":"64.48"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"64.80","1":"64.80"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"64.52","1":"64.52"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"64.39","1":"64.39"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"64.25","1":"64.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"63.95","1":"63.95"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"63.02","1":"63.02"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"62.90","1":"62.90"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"62.90","1":"62.90"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"62.88","1":"62.88"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"63.10","1":"63.10"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"64.19","1":"64.19"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"63.93","1":"63.93"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"63.15","1":"63.15"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"63.50","1":"63.50"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"63.41","1":"63.41"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"63.83","1":"63.83"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"63.80","1":"63.80"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"63.00","1":"63.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"63.39","1":"63.39"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"63.90","1":"63.90"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"63.93","1":"63.93"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"63.74","1":"63.74"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"62.67","1":"62.67"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"60.27","1":"60.27"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"61.32","1":"61.32"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"61.30","1":"61.30"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"62.18","1":"62.18"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"62.50","1":"62.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"61.30","1":"61.30"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"61.26","1":"61.26"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"60.74","1":"60.74"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"60.99","1":"60.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"60.56","1":"60.56"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"59.51","1":"59.51"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"60.40","1":"60.40"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"59.17","1":"59.17"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"59.93","1":"59.93"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"60.00","1":"60.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"60.69","1":"60.69"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"61.00","1":"61.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"61.00","1":"61.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"62.72","1":"62.72"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"61.03","1":"61.03"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"61.12","1":"61.12"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"59.61","1":"59.61"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"60.11","1":"60.11"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"60.10","1":"60.10"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"60.50","1":"60.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"60.01","1":"60.01"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"60.50","1":"60.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"59.97","1":"59.97"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"60.96","1":"60.96"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"60.16","1":"60.16"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"60.51","1":"60.51"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"58.26","1":"58.26"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"60.15","1":"60.15"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"60.00","1":"60.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"59.76","1":"59.76"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"60.50","1":"60.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"61.44","1":"61.44"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"64.28","1":"64.28"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"64.28","1":"64.28"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"64.56","1":"64.56"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"65.01","1":"65.01"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"65.94","1":"65.94"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"65.12","1":"65.12"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"65.25","1":"65.25"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"64.65","1":"64.65"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"64.46","1":"64.46"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"65.97","1":"65.97"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"65.00","1":"65.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"64.92","1":"64.92"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"64.22","1":"64.22"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"63.16","1":"63.16"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"62.69","1":"62.69"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"61.69","1":"61.69"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"62.13","1":"62.13"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"63.79","1":"63.79"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"63.22","1":"63.22"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"63.01","1":"63.01"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"62.78","1":"62.78"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"62.99","1":"62.99"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"63.99","1":"63.99"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"63.53","1":"63.53"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"63.54","1":"63.54"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"62.19","1":"62.19"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"62.23","1":"62.23"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"62.23","1":"62.23"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"61.99","1":"61.99"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"59.98","1":"59.98"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"60.49","1":"60.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"60.24","1":"60.24"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"59.00","1":"59.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"59.94","1":"59.94"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"58.28","1":"58.28"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"58.13","1":"58.13"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"58.53","1":"58.53"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"58.93","1":"58.93"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"57.09","1":"57.09"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"57.57","1":"57.57"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"56.18","1":"56.18"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"54.92","1":"54.92"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"54.96","1":"54.96"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"56.83","1":"56.83"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"56.46","1":"56.46"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"55.71","1":"55.71"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"56.01","1":"56.01"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"56.41","1":"56.41"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"55.34","1":"55.34"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"55.10","1":"55.10"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"56.11","1":"56.11"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"53.87","1":"53.87"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"53.54","1":"53.54"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"56.21","1":"56.21"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"57.79","1":"57.79"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"57.84","1":"57.84"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"57.21","1":"57.21"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"55.19","1":"55.19"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"54.12","1":"54.12"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"54.02","1":"54.02"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"55.41","1":"55.41"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"55.12","1":"55.12"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"56.31","1":"56.31"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"56.06","1":"56.06"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"57.00","1":"57.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"58.86","1":"58.86"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"61.03","1":"61.03"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"60.60","1":"60.60"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"61.14","1":"61.14"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"61.04","1":"61.04"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"61.03","1":"61.03"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"60.47","1":"60.47"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"60.51","1":"60.51"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"60.90","1":"60.90"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"60.60","1":"60.60"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"61.37","1":"61.37"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"62.03","1":"62.03"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"62.51","1":"62.51"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"62.12","1":"62.12"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"62.00","1":"62.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"60.63","1":"60.63"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"61.02","1":"61.02"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"61.08","1":"61.08"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"61.67","1":"61.67"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"62.00","1":"62.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"61.09","1":"61.09"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"61.01","1":"61.01"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"61.97","1":"61.97"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"61.55","1":"61.55"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"62.47","1":"62.47"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"63.53","1":"63.53"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"63.32","1":"63.32"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"64.81","1":"64.81"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"65.48","1":"65.48"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"65.99","1":"65.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"66.22","1":"66.22"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"69.17","1":"69.17"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"68.49","1":"68.49"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"68.90","1":"68.90"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"69.08","1":"69.08"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"69.00","1":"69.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"68.89","1":"68.89"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"69.25","1":"69.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"69.89","1":"69.89"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"69.13","1":"69.13"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"67.91","1":"67.91"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"60.51","1":"60.51"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"59.50","1":"59.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"59.54","1":"59.54"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"60.28","1":"60.28"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"62.21","1":"62.21"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"62.85","1":"62.85"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"64.08","1":"64.08"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"64.00","1":"64.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"64.01","1":"64.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"65.76","1":"65.76"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"65.25","1":"65.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"64.80","1":"64.80"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"64.76","1":"64.76"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"64.50","1":"64.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"65.20","1":"65.20"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"63.24","1":"63.24"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"63.28","1":"63.28"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"63.62","1":"63.62"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"64.24","1":"64.24"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"65.53","1":"65.53"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"68.80","1":"68.80"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"70.49","1":"70.49"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"69.83","1":"69.83"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"69.08","1":"69.08"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"67.75","1":"67.75"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"67.68","1":"67.68"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"70.00","1":"70.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"72.66","1":"72.66"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"73.39","1":"73.39"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"70.97","1":"70.97"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"70.60","1":"70.60"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"70.03","1":"70.03"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"68.54","1":"68.54"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"66.81","1":"66.81"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"69.32","1":"69.32"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"68.61","1":"68.61"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"67.01","1":"67.01"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"67.00","1":"67.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"66.01","1":"66.01"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"65.98","1":"65.98"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"66.49","1":"66.49"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"65.95","1":"65.95"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"65.31","1":"65.31"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"65.01","1":"65.01"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"64.22","1":"64.22"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"63.99","1":"63.99"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"62.91","1":"62.91"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"64.09","1":"64.09"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"64.39","1":"64.39"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"64.25","1":"64.25"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"64.30","1":"64.30"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"63.55","1":"63.55"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"63.16","1":"63.16"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"63.00","1":"63.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"63.68","1":"63.68"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"63.99","1":"63.99"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"63.60","1":"63.60"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"63.96","1":"63.96"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"64.01","1":"64.01"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"64.01","1":"64.01"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"63.50","1":"63.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"64.82","1":"64.82"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"64.55","1":"64.55"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"64.55","1":"64.55"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"64.49","1":"64.49"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"64.28","1":"64.28"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"64.07","1":"64.07"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"63.98","1":"63.98"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"64.18","1":"64.18"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"64.92","1":"64.92"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"64.37","1":"64.37"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"64.65","1":"64.65"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"64.07","1":"64.07"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"64.25","1":"64.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"64.61","1":"64.61"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"64.64","1":"64.64"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"65.00","1":"65.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"65.79","1":"65.79"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"65.51","1":"65.51"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"65.93","1":"65.93"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"67.02","1":"67.02"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"68.74","1":"68.74"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"68.26","1":"68.26"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"68.97","1":"68.97"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"69.00","1":"69.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"70.11","1":"70.11"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"70.52","1":"70.52"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"70.01","1":"70.01"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"70.52","1":"70.52"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"70.50","1":"70.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"70.00","1":"70.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"70.00","1":"70.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"70.61","1":"70.61"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"72.19","1":"72.19"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"73.04","1":"73.04"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"73.96","1":"73.96"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"71.13","1":"71.13"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"71.66","1":"71.66"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"71.71","1":"71.71"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"72.20","1":"72.20"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"72.98","1":"72.98"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"74.00","1":"74.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"73.57","1":"73.57"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"72.92","1":"72.92"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"72.37","1":"72.37"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"72.48","1":"72.48"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"72.25","1":"72.25"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"71.52","1":"71.52"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"70.00","1":"70.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"67.88","1":"67.88"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"67.50","1":"67.50"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"67.00","1":"67.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"68.31","1":"68.31"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"69.27","1":"69.27"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"68.30","1":"68.30"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"67.69","1":"67.69"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"68.11","1":"68.11"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"67.81","1":"67.81"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"67.00","1":"67.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"66.00","1":"66.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"66.04","1":"66.04"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"64.23","1":"64.23"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"63.56","1":"63.56"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"63.90","1":"63.90"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"63.89","1":"63.89"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"64.56","1":"64.56"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"65.01","1":"65.01"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"67.82","1":"67.82"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"68.40","1":"68.40"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"70.10","1":"70.10"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"69.83","1":"69.83"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"68.21","1":"68.21"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"69.00","1":"69.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"68.60","1":"68.60"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"68.02","1":"68.02"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"69.17","1":"69.17"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"71.19","1":"71.19"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"71.42","1":"71.42"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"70.93","1":"70.93"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"69.00","1":"69.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"68.50","1":"68.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"68.28","1":"68.28"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"69.99","1":"69.99"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"69.13","1":"69.13"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"69.50","1":"69.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"69.90","1":"69.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"69.20","1":"69.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"68.91","1":"68.91"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"69.67","1":"69.67"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"69.49","1":"69.49"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"68.36","1":"68.36"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"68.50","1":"68.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"68.95","1":"68.95"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"68.61","1":"68.61"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"67.53","1":"67.53"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"68.50","1":"68.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"68.67","1":"68.67"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"69.94","1":"69.94"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"70.03","1":"70.03"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"70.51","1":"70.51"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"71.65","1":"71.65"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"71.77","1":"71.77"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"72.00","1":"72.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"73.58","1":"73.58"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"75.00","1":"75.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"75.18","1":"75.18"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"75.30","1":"75.30"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"74.74","1":"74.74"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"75.05","1":"75.05"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"74.01","1":"74.01"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"74.01","1":"74.01"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"74.50","1":"74.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"74.51","1":"74.51"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"74.00","1":"74.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"74.00","1":"74.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"73.95","1":"73.95"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"73.63","1":"73.63"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"73.50","1":"73.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"73.49","1":"73.49"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"73.49","1":"73.49"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"72.15","1":"72.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"72.50","1":"72.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"71.50","1":"71.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"71.58","1":"71.58"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"70.71","1":"70.71"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"71.50","1":"71.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"70.97","1":"70.97"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"70.33","1":"70.33"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"71.50","1":"71.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"73.03","1":"73.03"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"74.98","1":"74.98"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"75.54","1":"75.54"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"74.83","1":"74.83"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"75.15","1":"75.15"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"73.49","1":"73.49"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"74.02","1":"74.02"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"74.00","1":"74.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"73.90","1":"73.90"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"73.88","1":"73.88"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"73.75","1":"73.75"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"73.50","1":"73.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"73.33","1":"73.33"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"73.50","1":"73.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"73.80","1":"73.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"73.50","1":"73.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"71.97","1":"71.97"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"69.97","1":"69.97"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"69.76","1":"69.76"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"68.51","1":"68.51"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"68.65","1":"68.65"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"69.01","1":"69.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"69.75","1":"69.75"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"69.06","1":"69.06"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"68.43","1":"68.43"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"68.97","1":"68.97"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"68.50","1":"68.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"68.40","1":"68.40"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"68.55","1":"68.55"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"68.94","1":"68.94"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"68.77","1":"68.77"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"68.01","1":"68.01"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"67.74","1":"67.74"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"66.89","1":"66.89"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"68.15","1":"68.15"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"68.00","1":"68.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"68.13","1":"68.13"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"68.00","1":"68.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"67.07","1":"67.07"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"59.47","1":"59.47"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"59.75","1":"59.75"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"60.00","1":"60.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"59.02","1":"59.02"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"59.00","1":"59.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"58.93","1":"58.93"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"58.60","1":"58.60"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"58.95","1":"58.95"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"59.60","1":"59.60"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"59.40","1":"59.40"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"58.43","1":"58.43"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"57.97","1":"57.97"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"57.16","1":"57.16"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"57.64","1":"57.64"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"57.56","1":"57.56"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"57.67","1":"57.67"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"56.55","1":"56.55"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"55.93","1":"55.93"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"56.14","1":"56.14"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"55.49","1":"55.49"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"55.63","1":"55.63"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"56.69","1":"56.69"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"56.54","1":"56.54"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"56.60","1":"56.60"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"55.01","1":"55.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"55.89","1":"55.89"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"58.68","1":"58.68"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"60.02","1":"60.02"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"58.44","1":"58.44"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"58.45","1":"58.45"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"58.95","1":"58.95"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"59.40","1":"59.40"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"61.05","1":"61.05"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"63.68","1":"63.68"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"66.50","1":"66.50"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"67.29","1":"67.29"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"68.66","1":"68.66"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"69.90","1":"69.90"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"69.83","1":"69.83"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"69.77","1":"69.77"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"69.99","1":"69.99"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"69.75","1":"69.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"69.45","1":"69.45"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"68.85","1":"68.85"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"68.77","1":"68.77"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"68.38","1":"68.38"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"66.43","1":"66.43"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"68.96","1":"68.96"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"70.12","1":"70.12"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"70.20","1":"70.20"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"72.00","1":"72.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"69.56","1":"69.56"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"70.99","1":"70.99"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"70.21","1":"70.21"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"72.41","1":"72.41"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"73.53","1":"73.53"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"72.33","1":"72.33"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"71.29","1":"71.29"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"70.68","1":"70.68"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"71.43","1":"71.43"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"68.55","1":"68.55"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"69.65","1":"69.65"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"69.30","1":"69.30"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"68.58","1":"68.58"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"68.54","1":"68.54"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"71.50","1":"71.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"73.53","1":"73.53"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"76.46","1":"76.46"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"76.58","1":"76.58"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"78.65","1":"78.65"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"80.00","1":"80.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"78.64","1":"78.64"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"81.39","1":"81.39"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"81.50","1":"81.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"78.69","1":"78.69"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"78.52","1":"78.52"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"77.81","1":"77.81"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"80.88","1":"80.88"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"80.56","1":"80.56"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"80.14","1":"80.14"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"78.70","1":"78.70"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"78.03","1":"78.03"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"78.03","1":"78.03"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"78.00","1":"78.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"77.29","1":"77.29"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"78.48","1":"78.48"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"77.79","1":"77.79"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"78.39","1":"78.39"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"79.62","1":"79.62"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"78.80","1":"78.80"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"78.50","1":"78.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"79.57","1":"79.57"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"78.24","1":"78.24"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"77.73","1":"77.73"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"78.25","1":"78.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"77.50","1":"77.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"77.00","1":"77.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"76.66","1":"76.66"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"76.95","1":"76.95"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"77.47","1":"77.47"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"76.47","1":"76.47"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"75.50","1":"75.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"76.00","1":"76.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"77.68","1":"77.68"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"78.55","1":"78.55"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"77.47","1":"77.47"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"77.50","1":"77.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"77.75","1":"77.75"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"77.28","1":"77.28"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"77.00","1":"77.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"80.43","1":"80.43"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"78.31","1":"78.31"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"79.25","1":"79.25"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"83.21","1":"83.21"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"85.11","1":"85.11"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"86.03","1":"86.03"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"85.25","1":"85.25"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"84.26","1":"84.26"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"82.25","1":"82.25"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"78.40","1":"78.40"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"77.17","1":"77.17"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"78.59","1":"78.59"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"78.49","1":"78.49"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"76.90","1":"76.90"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"76.75","1":"76.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"77.83","1":"77.83"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"76.60","1":"76.60"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"74.91","1":"74.91"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"77.15","1":"77.15"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"79.00","1":"79.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"79.50","1":"79.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"80.00","1":"80.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"81.50","1":"81.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"80.98","1":"80.98"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"81.00","1":"81.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"83.15","1":"83.15"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"83.50","1":"83.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"84.98","1":"84.98"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"85.18","1":"85.18"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"82.00","1":"82.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"84.99","1":"84.99"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"84.79","1":"84.79"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"84.25","1":"84.25"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"83.94","1":"83.94"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"84.75","1":"84.75"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"84.96","1":"84.96"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"85.40","1":"85.40"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"84.55","1":"84.55"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"85.00","1":"85.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"84.90","1":"84.90"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"85.00","1":"85.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"85.41","1":"85.41"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"86.55","1":"86.55"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"85.20","1":"85.20"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"86.00","1":"86.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"87.90","1":"87.90"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"90.23","1":"90.23"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"92.70","1":"92.70"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"90.15","1":"90.15"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"91.05","1":"91.05"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"90.63","1":"90.63"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"91.02","1":"91.02"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"90.04","1":"90.04"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"90.25","1":"90.25"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"90.00","1":"90.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"91.88","1":"91.88"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"91.66","1":"91.66"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"92.00","1":"92.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"91.41","1":"91.41"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"91.89","1":"91.89"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"88.87","1":"88.87"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"90.66","1":"90.66"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"90.81","1":"90.81"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"90.00","1":"90.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"90.00","1":"90.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"91.44","1":"91.44"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"90.90","1":"90.90"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"91.80","1":"91.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"90.50","1":"90.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"90.71","1":"90.71"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"93.00","1":"93.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"94.51","1":"94.51"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"93.06","1":"93.06"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"94.40","1":"94.40"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"92.58","1":"92.58"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"92.50","1":"92.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"91.99","1":"91.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"91.50","1":"91.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"91.50","1":"91.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"91.00","1":"91.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"90.62","1":"90.62"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"89.67","1":"89.67"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"89.50","1":"89.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"88.57","1":"88.57"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"88.17","1":"88.17"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"89.00","1":"89.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"88.80","1":"88.80"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"86.13","1":"86.13"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"87.18","1":"87.18"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"87.04","1":"87.04"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"88.00","1":"88.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"88.54","1":"88.54"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"88.99","1":"88.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"89.82","1":"89.82"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"89.60","1":"89.60"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"89.50","1":"89.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"89.79","1":"89.79"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"89.00","1":"89.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"89.25","1":"89.25"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"89.59","1":"89.59"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"88.79","1":"88.79"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"87.51","1":"87.51"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"87.99","1":"87.99"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"88.46","1":"88.46"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"88.50","1":"88.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"89.10","1":"89.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"90.69","1":"90.69"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"92.88","1":"92.88"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"94.05","1":"94.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"95.18","1":"95.18"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"95.50","1":"95.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"95.25","1":"95.25"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"94.38","1":"94.38"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"93.05","1":"93.05"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"94.33","1":"94.33"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"94.04","1":"94.04"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"95.62","1":"95.62"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"85.00","1":"85.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"84.42","1":"84.42"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"83.16","1":"83.16"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"83.90","1":"83.90"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"88.01","1":"88.01"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"92.41","1":"92.41"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"97.03","1":"97.03"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"96.93","1":"96.93"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"95.98","1":"95.98"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"97.44","1":"97.44"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"97.12","1":"97.12"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"96.00","1":"96.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"100.79","1":"100.79"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"105.69","1":"105.69"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"109.07","1":"109.07"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"110.67","1":"110.67"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"109.90","1":"109.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"112.95","1":"112.95"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"118.59","1":"118.59"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"124.51","1":"124.51"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"125.89","1":"125.89"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"122.29","1":"122.29"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"122.39","1":"122.39"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"128.26","1":"128.26"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"126.50","1":"126.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"127.47","1":"127.47"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"127.39","1":"127.39"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"125.44","1":"125.44"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"123.12","1":"123.12"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"125.75","1":"125.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"127.26","1":"127.26"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"126.43","1":"126.43"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"125.49","1":"125.49"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"125.10","1":"125.10"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"126.84","1":"126.84"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"125.82","1":"125.82"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"124.40","1":"124.40"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"125.50","1":"125.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"126.00","1":"126.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"128.34","1":"128.34"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"127.50","1":"127.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"127.79","1":"127.79"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"127.00","1":"127.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"126.26","1":"126.26"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"126.27","1":"126.27"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"127.00","1":"127.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"128.78","1":"128.78"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"128.78","1":"128.78"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"128.07","1":"128.07"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"128.74","1":"128.74"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"132.76","1":"132.76"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"129.60","1":"129.60"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"127.75","1":"127.75"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"125.67","1":"125.67"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"126.05","1":"126.05"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"128.48","1":"128.48"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"129.85","1":"129.85"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"131.49","1":"131.49"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"131.88","1":"131.88"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"131.00","1":"131.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"130.50","1":"130.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"130.00","1":"130.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"128.22","1":"128.22"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"128.78","1":"128.78"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"126.71","1":"126.71"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"128.00","1":"128.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"129.56","1":"129.56"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"132.04","1":"132.04"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"130.03","1":"130.03"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"134.00","1":"134.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"131.74","1":"131.74"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"137.41","1":"137.41"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"136.50","1":"136.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"134.95","1":"134.95"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"132.49","1":"132.49"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"131.27","1":"131.27"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"128.41","1":"128.41"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"124.74","1":"124.74"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"119.27","1":"119.27"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"117.31","1":"117.31"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"116.69","1":"116.69"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"119.99","1":"119.99"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"117.70","1":"117.70"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"117.41","1":"117.41"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"123.28","1":"123.28"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"123.18","1":"123.18"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"122.84","1":"122.84"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"122.87","1":"122.87"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"123.01","1":"123.01"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"124.54","1":"124.54"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"124.00","1":"124.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"120.95","1":"120.95"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"122.04","1":"122.04"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"120.01","1":"120.01"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"119.36","1":"119.36"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"115.53","1":"115.53"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"109.76","1":"109.76"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"111.99","1":"111.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"114.93","1":"114.93"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"114.05","1":"114.05"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"112.52","1":"112.52"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"109.77","1":"109.77"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"109.50","1":"109.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"112.75","1":"112.75"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"112.13","1":"112.13"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"110.19","1":"110.19"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"109.46","1":"109.46"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"107.00","1":"107.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"105.34","1":"105.34"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"108.06","1":"108.06"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"107.10","1":"107.10"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"111.01","1":"111.01"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"112.24","1":"112.24"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"112.70","1":"112.70"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"110.12","1":"110.12"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"109.50","1":"109.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"109.62","1":"109.62"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"108.58","1":"108.58"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"108.88","1":"108.88"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"108.88","1":"108.88"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"107.12","1":"107.12"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"107.93","1":"107.93"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"107.44","1":"107.44"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"107.51","1":"107.51"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"107.71","1":"107.71"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"107.01","1":"107.01"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"107.68","1":"107.68"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"107.49","1":"107.49"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"107.05","1":"107.05"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"108.98","1":"108.98"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"108.81","1":"108.81"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"113.07","1":"113.07"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"113.89","1":"113.89"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"116.48","1":"116.48"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"115.69","1":"115.69"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"115.65","1":"115.65"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"120.17","1":"120.17"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"121.07","1":"121.07"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"121.87","1":"121.87"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"120.37","1":"120.37"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"120.48","1":"120.48"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"120.50","1":"120.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"119.11","1":"119.11"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"117.74","1":"117.74"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"120.28","1":"120.28"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"121.95","1":"121.95"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"123.69","1":"123.69"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"121.95","1":"121.95"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"121.01","1":"121.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"122.41","1":"122.41"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"120.57","1":"120.57"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"119.21","1":"119.21"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"119.97","1":"119.97"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"118.12","1":"118.12"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"118.08","1":"118.08"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"119.04","1":"119.04"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"119.06","1":"119.06"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"120.00","1":"120.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"119.00","1":"119.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"118.89","1":"118.89"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"118.58","1":"118.58"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"118.99","1":"118.99"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"116.18","1":"116.18"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"115.20","1":"115.20"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"115.90","1":"115.90"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"115.73","1":"115.73"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"111.32","1":"111.32"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"114.98","1":"114.98"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"114.50","1":"114.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"113.47","1":"113.47"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"113.17","1":"113.17"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"112.00","1":"112.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"111.18","1":"111.18"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"114.15","1":"114.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"114.95","1":"114.95"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"116.53","1":"116.53"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"113.69","1":"113.69"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"116.56","1":"116.56"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"112.76","1":"112.76"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"114.51","1":"114.51"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"113.46","1":"113.46"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"111.13","1":"111.13"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"110.70","1":"110.70"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"112.44","1":"112.44"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"112.92","1":"112.92"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"114.17","1":"114.17"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"113.81","1":"113.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"112.36","1":"112.36"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"110.49","1":"110.49"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"110.91","1":"110.91"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"114.01","1":"114.01"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"113.58","1":"113.58"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"113.55","1":"113.55"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"114.03","1":"114.03"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"114.01","1":"114.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"113.67","1":"113.67"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"113.60","1":"113.60"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"113.05","1":"113.05"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"113.19","1":"113.19"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"114.22","1":"114.22"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"113.90","1":"113.90"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"113.73","1":"113.73"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"114.04","1":"114.04"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"114.80","1":"114.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"114.83","1":"114.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"114.90","1":"114.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"114.98","1":"114.98"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"113.71","1":"113.71"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"113.35","1":"113.35"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"113.62","1":"113.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"113.09","1":"113.09"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"113.46","1":"113.46"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"113.95","1":"113.95"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"114.37","1":"114.37"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"113.88","1":"113.88"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"113.79","1":"113.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"113.29","1":"113.29"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"113.09","1":"113.09"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"112.55","1":"112.55"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"109.69","1":"109.69"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"108.22","1":"108.22"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"107.21","1":"107.21"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"109.87","1":"109.87"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"108.01","1":"108.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"108.05","1":"108.05"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"108.17","1":"108.17"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"108.84","1":"108.84"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"109.00","1":"109.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"109.29","1":"109.29"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"109.04","1":"109.04"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"109.82","1":"109.82"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"108.61","1":"108.61"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"108.50","1":"108.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"108.00","1":"108.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"107.75","1":"107.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"107.52","1":"107.52"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"107.05","1":"107.05"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"106.47","1":"106.47"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"103.39","1":"103.39"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"102.14","1":"102.14"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"102.01","1":"102.01"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"102.86","1":"102.86"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"102.95","1":"102.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"103.61","1":"103.61"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"104.00","1":"104.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"100.31","1":"100.31"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"98.97","1":"98.97"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"98.10","1":"98.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"99.58","1":"99.58"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"98.09","1":"98.09"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"95.84","1":"95.84"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"93.40","1":"93.40"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"90.11","1":"90.11"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"94.61","1":"94.61"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"98.00","1":"98.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"101.97","1":"101.97"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"104.00","1":"104.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"104.06","1":"104.06"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"102.61","1":"102.61"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"102.27","1":"102.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"102.99","1":"102.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"105.62","1":"105.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"104.17","1":"104.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"107.12","1":"107.12"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"109.70","1":"109.70"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"110.47","1":"110.47"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"111.48","1":"111.48"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"113.25","1":"113.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"113.01","1":"113.01"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"116.05","1":"116.05"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"114.44","1":"114.44"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"115.88","1":"115.88"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"113.74","1":"113.74"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"112.62","1":"112.62"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"114.85","1":"114.85"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"113.85","1":"113.85"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"113.98","1":"113.98"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"113.99","1":"113.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"113.49","1":"113.49"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"112.54","1":"112.54"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"112.47","1":"112.47"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"110.01","1":"110.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"110.97","1":"110.97"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"109.75","1":"109.75"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"109.00","1":"109.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"107.86","1":"107.86"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"106.84","1":"106.84"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"105.02","1":"105.02"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"105.89","1":"105.89"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"104.33","1":"104.33"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"104.43","1":"104.43"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"100.50","1":"100.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"100.79","1":"100.79"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"101.37","1":"101.37"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"100.78","1":"100.78"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"102.51","1":"102.51"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"104.29","1":"104.29"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"102.57","1":"102.57"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"103.00","1":"103.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"102.52","1":"102.52"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"102.86","1":"102.86"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"103.84","1":"103.84"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"102.26","1":"102.26"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"102.12","1":"102.12"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"101.59","1":"101.59"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"100.58","1":"100.58"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"100.69","1":"100.69"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"100.85","1":"100.85"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"101.42","1":"101.42"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"101.05","1":"101.05"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"100.98","1":"100.98"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"99.94","1":"99.94"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"99.53","1":"99.53"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"99.98","1":"99.98"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"99.94","1":"99.94"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"99.97","1":"99.97"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"99.95","1":"99.95"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"99.94","1":"99.94"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"99.22","1":"99.22"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"99.99","1":"99.99"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"99.05","1":"99.05"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"99.95","1":"99.95"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"99.00","1":"99.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"99.24","1":"99.24"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"101.01","1":"101.01"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"106.00","1":"106.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"102.42","1":"102.42"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"104.52","1":"104.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"103.86","1":"103.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"103.08","1":"103.08"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"104.88","1":"104.88"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"103.58","1":"103.58"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"103.30","1":"103.30"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"103.45","1":"103.45"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"103.60","1":"103.60"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"104.94","1":"104.94"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"105.25","1":"105.25"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"106.01","1":"106.01"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"105.06","1":"105.06"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"105.98","1":"105.98"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"105.68","1":"105.68"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"105.51","1":"105.51"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"104.19","1":"104.19"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"102.91","1":"102.91"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"102.36","1":"102.36"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"101.04","1":"101.04"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"99.75","1":"99.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"94.93","1":"94.93"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"99.65","1":"99.65"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"100.00","1":"100.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"102.49","1":"102.49"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"104.65","1":"104.65"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"104.15","1":"104.15"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"99.43","1":"99.43"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"100.07","1":"100.07"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"100.20","1":"100.20"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"98.75","1":"98.75"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"99.62","1":"99.62"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"98.35","1":"98.35"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"98.51","1":"98.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"97.31","1":"97.31"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"97.13","1":"97.13"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"96.82","1":"96.82"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"98.00","1":"98.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"94.61","1":"94.61"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"94.60","1":"94.60"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"94.95","1":"94.95"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"94.60","1":"94.60"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"93.05","1":"93.05"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"93.00","1":"93.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"94.00","1":"94.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"96.00","1":"96.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"96.00","1":"96.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"99.07","1":"99.07"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"100.70","1":"100.70"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"100.34","1":"100.34"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"100.04","1":"100.04"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"100.53","1":"100.53"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"99.81","1":"99.81"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"99.81","1":"99.81"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"97.87","1":"97.87"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"98.25","1":"98.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"98.50","1":"98.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"99.29","1":"99.29"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"101.40","1":"101.40"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"100.01","1":"100.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"102.74","1":"102.74"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"102.50","1":"102.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"100.86","1":"100.86"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"100.62","1":"100.62"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"101.47","1":"101.47"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"100.79","1":"100.79"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"98.97","1":"98.97"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"99.11","1":"99.11"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"99.01","1":"99.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"98.87","1":"98.87"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"98.00","1":"98.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"98.00","1":"98.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"98.00","1":"98.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"97.00","1":"97.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"96.89","1":"96.89"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"96.55","1":"96.55"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"96.76","1":"96.76"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"97.50","1":"97.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"97.50","1":"97.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"95.56","1":"95.56"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"96.44","1":"96.44"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"96.43","1":"96.43"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"93.80","1":"93.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"93.00","1":"93.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"95.93","1":"95.93"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"95.95","1":"95.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"95.35","1":"95.35"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"95.30","1":"95.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"96.15","1":"96.15"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"96.00","1":"96.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"99.00","1":"99.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"97.47","1":"97.47"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"96.74","1":"96.74"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"95.01","1":"95.01"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"94.98","1":"94.98"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"95.60","1":"95.60"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"94.99","1":"94.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"94.86","1":"94.86"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"94.00","1":"94.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"91.08","1":"91.08"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"93.26","1":"93.26"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"93.50","1":"93.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"94.07","1":"94.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"94.26","1":"94.26"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"95.41","1":"95.41"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"94.23","1":"94.23"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"93.61","1":"93.61"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"93.40","1":"93.40"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"92.16","1":"92.16"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"92.60","1":"92.60"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"92.00","1":"92.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"91.83","1":"91.83"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"91.30","1":"91.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"90.02","1":"90.02"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"89.87","1":"89.87"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"88.28","1":"88.28"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"88.49","1":"88.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"88.87","1":"88.87"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"90.91","1":"90.91"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"90.12","1":"90.12"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"91.44","1":"91.44"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"91.73","1":"91.73"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"90.00","1":"90.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"92.75","1":"92.75"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"93.45","1":"93.45"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"93.70","1":"93.70"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"93.93","1":"93.93"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"95.05","1":"95.05"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"94.01","1":"94.01"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"91.92","1":"91.92"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"90.04","1":"90.04"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"88.31","1":"88.31"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"90.43","1":"90.43"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"88.16","1":"88.16"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"88.06","1":"88.06"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"86.50","1":"86.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"85.10","1":"85.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"85.10","1":"85.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"84.30","1":"84.30"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"84.05","1":"84.05"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"84.66","1":"84.66"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"84.01","1":"84.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"84.00","1":"84.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"83.25","1":"83.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"85.02","1":"85.02"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"87.99","1":"87.99"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"88.72","1":"88.72"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"87.55","1":"87.55"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"86.71","1":"86.71"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"85.95","1":"85.95"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"86.20","1":"86.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"85.51","1":"85.51"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"85.99","1":"85.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"85.85","1":"85.85"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"87.61","1":"87.61"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"86.31","1":"86.31"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"86.75","1":"86.75"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"85.89","1":"85.89"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"84.54","1":"84.54"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"87.63","1":"87.63"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"90.35","1":"90.35"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"90.08","1":"90.08"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"92.00","1":"92.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"92.00","1":"92.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"90.10","1":"90.10"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"90.33","1":"90.33"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"89.55","1":"89.55"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"86.92","1":"86.92"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"88.00","1":"88.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"88.73","1":"88.73"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"88.00","1":"88.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"89.00","1":"89.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"89.00","1":"89.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"89.12","1":"89.12"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"89.00","1":"89.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"92.20","1":"92.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"92.00","1":"92.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"91.25","1":"91.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"89.92","1":"89.92"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"88.00","1":"88.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"89.90","1":"89.90"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"90.40","1":"90.40"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"88.70","1":"88.70"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"89.66","1":"89.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"89.36","1":"89.36"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"89.00","1":"89.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"89.62","1":"89.62"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"90.07","1":"90.07"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"90.48","1":"90.48"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"90.69","1":"90.69"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"88.96","1":"88.96"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"88.33","1":"88.33"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"88.01","1":"88.01"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"88.08","1":"88.08"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"88.25","1":"88.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"87.72","1":"87.72"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"88.18","1":"88.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"87.77","1":"87.77"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"86.42","1":"86.42"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"85.80","1":"85.80"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"85.74","1":"85.74"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"85.47","1":"85.47"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"85.94","1":"85.94"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"85.86","1":"85.86"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"84.98","1":"84.98"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"84.47","1":"84.47"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"85.20","1":"85.20"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"84.31","1":"84.31"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"82.92","1":"82.92"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"82.83","1":"82.83"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"82.90","1":"82.90"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"82.87","1":"82.87"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"82.94","1":"82.94"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"84.96","1":"84.96"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"89.17","1":"89.17"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"90.79","1":"90.79"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"88.03","1":"88.03"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"87.03","1":"87.03"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"87.26","1":"87.26"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"87.17","1":"87.17"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"85.48","1":"85.48"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"84.77","1":"84.77"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"84.19","1":"84.19"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"86.98","1":"86.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"89.96","1":"89.96"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"87.88","1":"87.88"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"87.10","1":"87.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"87.66","1":"87.66"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"86.80","1":"86.80"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"87.35","1":"87.35"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"86.56","1":"86.56"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"87.75","1":"87.75"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"88.05","1":"88.05"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"87.61","1":"87.61"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"87.02","1":"87.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"86.87","1":"86.87"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"87.22","1":"87.22"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"89.31","1":"89.31"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"89.30","1":"89.30"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"91.85","1":"91.85"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"92.97","1":"92.97"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"90.77","1":"90.77"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"90.00","1":"90.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"91.00","1":"91.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"91.10","1":"91.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"92.60","1":"92.60"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"92.98","1":"92.98"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"93.32","1":"93.32"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"93.52","1":"93.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"94.81","1":"94.81"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"96.61","1":"96.61"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"97.42","1":"97.42"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"97.33","1":"97.33"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"97.61","1":"97.61"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"97.76","1":"97.76"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"97.00","1":"97.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"96.03","1":"96.03"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"95.83","1":"95.83"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"96.29","1":"96.29"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"97.24","1":"97.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"96.50","1":"96.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"96.07","1":"96.07"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"96.10","1":"96.10"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"97.25","1":"97.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"97.25","1":"97.25"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"97.50","1":"97.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"97.05","1":"97.05"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"96.10","1":"96.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"96.00","1":"96.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"97.30","1":"97.30"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"97.32","1":"97.32"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"98.00","1":"98.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"96.58","1":"96.58"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"96.51","1":"96.51"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"97.85","1":"97.85"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"98.17","1":"98.17"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"97.50","1":"97.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"98.00","1":"98.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"98.06","1":"98.06"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"98.00","1":"98.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"99.01","1":"99.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"100.93","1":"100.93"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"102.41","1":"102.41"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"100.80","1":"100.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"101.99","1":"101.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"103.25","1":"103.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"104.72","1":"104.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"102.99","1":"102.99"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"101.00","1":"101.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"100.02","1":"100.02"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"100.85","1":"100.85"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"101.20","1":"101.20"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"100.00","1":"100.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"99.72","1":"99.72"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"103.90","1":"103.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"105.53","1":"105.53"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"105.95","1":"105.95"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"104.75","1":"104.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"105.85","1":"105.85"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"106.36","1":"106.36"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"106.12","1":"106.12"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"106.00","1":"106.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"104.60","1":"104.60"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"104.56","1":"104.56"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"104.61","1":"104.61"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"103.50","1":"103.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"104.00","1":"104.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"104.50","1":"104.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"103.95","1":"103.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"104.46","1":"104.46"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"104.46","1":"104.46"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"104.01","1":"104.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"103.12","1":"103.12"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"103.18","1":"103.18"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"103.98","1":"103.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"104.32","1":"104.32"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"105.94","1":"105.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"104.30","1":"104.30"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"104.98","1":"104.98"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"106.01","1":"106.01"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"107.98","1":"107.98"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"111.00","1":"111.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"111.00","1":"111.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"110.91","1":"110.91"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"113.78","1":"113.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"116.18","1":"116.18"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"115.86","1":"115.86"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"118.00","1":"118.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"119.00","1":"119.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"120.00","1":"120.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"119.74","1":"119.74"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"120.04","1":"120.04"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"119.61","1":"119.61"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"119.21","1":"119.21"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"120.47","1":"120.47"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"121.00","1":"121.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"121.46","1":"121.46"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"119.70","1":"119.70"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"120.99","1":"120.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"120.25","1":"120.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"121.86","1":"121.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"121.99","1":"121.99"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"122.00","1":"122.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"120.28","1":"120.28"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"118.70","1":"118.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"116.22","1":"116.22"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"114.83","1":"114.83"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"116.44","1":"116.44"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"116.00","1":"116.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"114.86","1":"114.86"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"112.23","1":"112.23"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"112.05","1":"112.05"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"111.03","1":"111.03"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"115.51","1":"115.51"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"114.32","1":"114.32"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"113.10","1":"113.10"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"110.69","1":"110.69"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"112.00","1":"112.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"112.75","1":"112.75"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"110.00","1":"110.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"108.97","1":"108.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"108.45","1":"108.45"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"107.51","1":"107.51"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"104.98","1":"104.98"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"106.00","1":"106.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"106.06","1":"106.06"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"105.37","1":"105.37"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"104.10","1":"104.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"102.48","1":"102.48"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"101.32","1":"101.32"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"100.23","1":"100.23"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"100.58","1":"100.58"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"99.50","1":"99.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"99.84","1":"99.84"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"99.54","1":"99.54"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"99.45","1":"99.45"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"99.02","1":"99.02"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"98.97","1":"98.97"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"98.00","1":"98.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"98.29","1":"98.29"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"96.11","1":"96.11"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"94.36","1":"94.36"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"95.38","1":"95.38"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"96.49","1":"96.49"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"94.85","1":"94.85"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"94.95","1":"94.95"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"96.00","1":"96.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"95.55","1":"95.55"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"95.50","1":"95.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"95.01","1":"95.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"95.17","1":"95.17"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"94.10","1":"94.10"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"94.00","1":"94.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"94.10","1":"94.10"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"93.44","1":"93.44"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"91.07","1":"91.07"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"91.07","1":"91.07"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"93.00","1":"93.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"93.77","1":"93.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"93.04","1":"93.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"92.29","1":"92.29"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"92.23","1":"92.23"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"92.00","1":"92.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"91.39","1":"91.39"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"92.14","1":"92.14"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"93.99","1":"93.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"94.49","1":"94.49"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"94.18","1":"94.18"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"95.00","1":"95.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"93.96","1":"93.96"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"94.75","1":"94.75"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"95.00","1":"95.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"95.92","1":"95.92"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"94.29","1":"94.29"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"93.95","1":"93.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"93.97","1":"93.97"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"93.53","1":"93.53"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"97.94","1":"97.94"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"98.17","1":"98.17"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"96.47","1":"96.47"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"96.34","1":"96.34"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"95.53","1":"95.53"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"97.38","1":"97.38"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"98.75","1":"98.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"97.97","1":"97.97"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"97.18","1":"97.18"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"97.12","1":"97.12"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"98.00","1":"98.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"98.53","1":"98.53"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"103.44","1":"103.44"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"101.47","1":"101.47"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"99.97","1":"99.97"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"99.46","1":"99.46"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"98.22","1":"98.22"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"96.88","1":"96.88"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"95.96","1":"95.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"94.19","1":"94.19"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"96.75","1":"96.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"95.03","1":"95.03"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"94.68","1":"94.68"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"95.10","1":"95.10"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"91.29","1":"91.29"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"91.96","1":"91.96"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"91.02","1":"91.02"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"91.69","1":"91.69"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"90.16","1":"90.16"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"90.84","1":"90.84"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"86.70","1":"86.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"87.11","1":"87.11"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"88.49","1":"88.49"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"88.79","1":"88.79"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"89.62","1":"89.62"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"86.01","1":"86.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"89.52","1":"89.52"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"89.00","1":"89.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"85.11","1":"85.11"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"87.00","1":"87.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"91.19","1":"91.19"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"86.64","1":"86.64"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"88.34","1":"88.34"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"87.67","1":"87.67"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"87.70","1":"87.70"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"87.70","1":"87.70"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"89.73","1":"89.73"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"88.50","1":"88.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"88.50","1":"88.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"89.00","1":"89.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"89.50","1":"89.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"91.95","1":"91.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"91.00","1":"91.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"91.75","1":"91.75"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"91.75","1":"91.75"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"92.50","1":"92.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"91.51","1":"91.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"92.49","1":"92.49"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"91.01","1":"91.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"89.00","1":"89.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"88.09","1":"88.09"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"87.50","1":"87.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"88.05","1":"88.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"89.44","1":"89.44"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"86.99","1":"86.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"86.27","1":"86.27"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"85.75","1":"85.75"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"86.98","1":"86.98"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"84.34","1":"84.34"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"88.44","1":"88.44"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"89.83","1":"89.83"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"87.56","1":"87.56"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"86.29","1":"86.29"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"87.14","1":"87.14"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"85.88","1":"85.88"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"86.60","1":"86.60"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"86.86","1":"86.86"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"86.09","1":"86.09"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"85.25","1":"85.25"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"85.00","1":"85.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"85.00","1":"85.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"85.03","1":"85.03"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"85.00","1":"85.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"86.00","1":"86.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"86.00","1":"86.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"86.00","1":"86.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"87.70","1":"87.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"90.98","1":"90.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"91.00","1":"91.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"88.00","1":"88.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"87.24","1":"87.24"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"87.49","1":"87.49"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"89.00","1":"89.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"88.00","1":"88.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"83.60","1":"83.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"83.75","1":"83.75"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"86.25","1":"86.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"88.53","1":"88.53"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"85.35","1":"85.35"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"87.00","1":"87.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"85.98","1":"85.98"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"86.55","1":"86.55"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"86.50","1":"86.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"86.00","1":"86.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"86.00","1":"86.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"87.41","1":"87.41"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"86.68","1":"86.68"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"85.60","1":"85.60"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"84.52","1":"84.52"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"84.48","1":"84.48"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"82.41","1":"82.41"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"82.00","1":"82.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"79.49","1":"79.49"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"79.23","1":"79.23"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"80.24","1":"80.24"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"79.67","1":"79.67"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"79.99","1":"79.99"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"80.59","1":"80.59"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"83.17","1":"83.17"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"81.60","1":"81.60"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"80.40","1":"80.40"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"81.97","1":"81.97"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"81.50","1":"81.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"81.09","1":"81.09"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"80.50","1":"80.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"80.50","1":"80.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"80.60","1":"80.60"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"80.05","1":"80.05"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"80.25","1":"80.25"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"79.11","1":"79.11"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"80.01","1":"80.01"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"81.35","1":"81.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"78.59","1":"78.59"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"77.50","1":"77.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"78.00","1":"78.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"77.68","1":"77.68"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"78.98","1":"78.98"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"79.50","1":"79.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"79.49","1":"79.49"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"79.44","1":"79.44"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"78.51","1":"78.51"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"77.60","1":"77.60"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"76.72","1":"76.72"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"78.95","1":"78.95"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"82.03","1":"82.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"81.50","1":"81.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"80.51","1":"80.51"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"82.50","1":"82.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"83.50","1":"83.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"84.98","1":"84.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"87.84","1":"87.84"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"88.99","1":"88.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"89.15","1":"89.15"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"90.68","1":"90.68"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"92.01","1":"92.01"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"90.01","1":"90.01"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"91.61","1":"91.61"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"92.16","1":"92.16"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"92.97","1":"92.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"93.08","1":"93.08"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"93.01","1":"93.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"95.55","1":"95.55"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"96.74","1":"96.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"98.13","1":"98.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"96.00","1":"96.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"95.90","1":"95.90"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"99.66","1":"99.66"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"97.48","1":"97.48"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"95.00","1":"95.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"95.98","1":"95.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"95.00","1":"95.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"95.07","1":"95.07"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"95.00","1":"95.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"93.50","1":"93.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"93.88","1":"93.88"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"93.50","1":"93.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"93.20","1":"93.20"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"94.00","1":"94.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"94.59","1":"94.59"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"95.99","1":"95.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"96.00","1":"96.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"95.60","1":"95.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"94.46","1":"94.46"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"93.47","1":"93.47"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"93.50","1":"93.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"92.00","1":"92.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"93.00","1":"93.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"92.01","1":"92.01"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"92.60","1":"92.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"93.70","1":"93.70"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"91.01","1":"91.01"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"90.50","1":"90.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"92.00","1":"92.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"91.00","1":"91.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"91.88","1":"91.88"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"91.00","1":"91.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"92.91","1":"92.91"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"92.78","1":"92.78"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"96.06","1":"96.06"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"97.56","1":"97.56"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"98.50","1":"98.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"98.97","1":"98.97"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"99.95","1":"99.95"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"98.10","1":"98.10"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"98.88","1":"98.88"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"98.47","1":"98.47"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"95.09","1":"95.09"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"97.92","1":"97.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"99.73","1":"99.73"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"99.61","1":"99.61"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"98.50","1":"98.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"98.00","1":"98.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"99.00","1":"99.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"98.50","1":"98.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"98.10","1":"98.10"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"97.20","1":"97.20"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"97.00","1":"97.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"97.00","1":"97.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"97.98","1":"97.98"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"100.20","1":"100.20"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"101.22","1":"101.22"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"101.50","1":"101.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"102.51","1":"102.51"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"100.93","1":"100.93"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"100.50","1":"100.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"100.79","1":"100.79"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"100.00","1":"100.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"99.99","1":"99.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"97.00","1":"97.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"97.18","1":"97.18"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"96.99","1":"96.99"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"97.05","1":"97.05"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"97.62","1":"97.62"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"96.69","1":"96.69"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"95.06","1":"95.06"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"94.90","1":"94.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"94.05","1":"94.05"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"96.37","1":"96.37"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"97.44","1":"97.44"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"97.50","1":"97.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"97.50","1":"97.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"98.00","1":"98.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"99.92","1":"99.92"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"99.97","1":"99.97"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"97.09","1":"97.09"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"99.66","1":"99.66"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"100.63","1":"100.63"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"101.61","1":"101.61"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"104.31","1":"104.31"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"100.01","1":"100.01"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"99.98","1":"99.98"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"99.92","1":"99.92"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"101.00","1":"101.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"99.82","1":"99.82"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"98.02","1":"98.02"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"99.43","1":"99.43"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"101.20","1":"101.20"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"103.15","1":"103.15"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"103.00","1":"103.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"102.50","1":"102.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"98.51","1":"98.51"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"99.00","1":"99.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"98.00","1":"98.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"95.92","1":"95.92"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"96.50","1":"96.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"98.53","1":"98.53"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"104.93","1":"104.93"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"103.00","1":"103.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"102.13","1":"102.13"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"105.00","1":"105.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"107.39","1":"107.39"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"105.98","1":"105.98"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"104.00","1":"104.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"106.01","1":"106.01"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"108.82","1":"108.82"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"109.95","1":"109.95"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"107.99","1":"107.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"106.42","1":"106.42"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"107.83","1":"107.83"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"106.36","1":"106.36"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"106.50","1":"106.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"108.00","1":"108.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"106.50","1":"106.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"105.26","1":"105.26"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"106.80","1":"106.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"104.96","1":"104.96"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"105.10","1":"105.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"106.35","1":"106.35"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"105.00","1":"105.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"106.73","1":"106.73"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"106.50","1":"106.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"106.53","1":"106.53"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"106.85","1":"106.85"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"105.05","1":"105.05"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"105.05","1":"105.05"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"103.06","1":"103.06"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"102.64","1":"102.64"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"105.53","1":"105.53"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"106.05","1":"106.05"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"105.42","1":"105.42"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"103.00","1":"103.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"100.82","1":"100.82"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"101.00","1":"101.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"102.00","1":"102.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"100.20","1":"100.20"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"99.78","1":"99.78"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"99.97","1":"99.97"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"100.00","1":"100.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"99.61","1":"99.61"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"99.47","1":"99.47"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"100.55","1":"100.55"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"101.59","1":"101.59"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"101.92","1":"101.92"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"103.00","1":"103.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"101.38","1":"101.38"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"99.02","1":"99.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"98.75","1":"98.75"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"94.24","1":"94.24"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"95.00","1":"95.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"97.00","1":"97.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"96.00","1":"96.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"95.73","1":"95.73"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"94.00","1":"94.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"94.10","1":"94.10"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"96.40","1":"96.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"96.02","1":"96.02"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"97.00","1":"97.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"97.02","1":"97.02"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"93.00","1":"93.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"97.65","1":"97.65"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"97.88","1":"97.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"101.96","1":"101.96"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"104.88","1":"104.88"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"106.00","1":"106.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"105.75","1":"105.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"105.05","1":"105.05"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"103.81","1":"103.81"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"102.50","1":"102.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"105.97","1":"105.97"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"106.52","1":"106.52"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"106.05","1":"106.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"106.05","1":"106.05"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"106.05","1":"106.05"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"106.00","1":"106.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"106.50","1":"106.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"105.54","1":"105.54"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"104.65","1":"104.65"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"104.80","1":"104.80"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"103.10","1":"103.10"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"103.14","1":"103.14"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"105.00","1":"105.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"104.00","1":"104.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"103.98","1":"103.98"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"104.00","1":"104.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"103.73","1":"103.73"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"101.97","1":"101.97"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"101.38","1":"101.38"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"101.00","1":"101.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"95.96","1":"95.96"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"96.00","1":"96.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"97.12","1":"97.12"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"97.00","1":"97.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"96.53","1":"96.53"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"101.84","1":"101.84"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"101.90","1":"101.90"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"100.01","1":"100.01"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"101.01","1":"101.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"102.84","1":"102.84"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"107.51","1":"107.51"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"104.95","1":"104.95"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"105.00","1":"105.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"105.12","1":"105.12"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"106.95","1":"106.95"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"107.47","1":"107.47"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"107.39","1":"107.39"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"105.00","1":"105.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"106.52","1":"106.52"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"111.42","1":"111.42"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"111.95","1":"111.95"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"109.50","1":"109.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"110.13","1":"110.13"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"109.07","1":"109.07"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"109.99","1":"109.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"110.01","1":"110.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"108.42","1":"108.42"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"107.34","1":"107.34"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"108.00","1":"108.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"108.70","1":"108.70"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"108.66","1":"108.66"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"108.50","1":"108.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"108.50","1":"108.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"109.02","1":"109.02"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"109.51","1":"109.51"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"109.97","1":"109.97"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"110.00","1":"110.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"110.50","1":"110.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"112.42","1":"112.42"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"112.50","1":"112.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"112.81","1":"112.81"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"112.80","1":"112.80"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"111.15","1":"111.15"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"110.00","1":"110.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"111.31","1":"111.31"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"109.98","1":"109.98"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"110.51","1":"110.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"111.52","1":"111.52"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"110.55","1":"110.55"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"110.00","1":"110.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"110.95","1":"110.95"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"112.01","1":"112.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"112.48","1":"112.48"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"110.62","1":"110.62"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"108.51","1":"108.51"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"108.90","1":"108.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"111.01","1":"111.01"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"111.60","1":"111.60"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"112.71","1":"112.71"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"112.50","1":"112.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"110.55","1":"110.55"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"110.05","1":"110.05"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"110.10","1":"110.10"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"109.18","1":"109.18"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"109.03","1":"109.03"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"108.52","1":"108.52"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"109.95","1":"109.95"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"109.90","1":"109.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"109.06","1":"109.06"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"107.50","1":"107.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"108.89","1":"108.89"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"108.04","1":"108.04"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"109.00","1":"109.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"108.00","1":"108.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"108.09","1":"108.09"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"108.14","1":"108.14"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"108.19","1":"108.19"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"105.07","1":"105.07"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"105.64","1":"105.64"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"105.76","1":"105.76"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"107.00","1":"107.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"108.51","1":"108.51"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"108.04","1":"108.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"107.00","1":"107.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"104.43","1":"104.43"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"106.21","1":"106.21"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"106.61","1":"106.61"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"105.24","1":"105.24"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"103.44","1":"103.44"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"104.30","1":"104.30"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"105.10","1":"105.10"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"106.45","1":"106.45"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"105.55","1":"105.55"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"107.91","1":"107.91"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"106.92","1":"106.92"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"106.11","1":"106.11"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"106.13","1":"106.13"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"105.88","1":"105.88"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"102.60","1":"102.60"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"102.50","1":"102.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"106.64","1":"106.64"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"105.46","1":"105.46"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"108.07","1":"108.07"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"106.00","1":"106.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"105.97","1":"105.97"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"104.25","1":"104.25"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"104.50","1":"104.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"107.34","1":"107.34"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"110.47","1":"110.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"107.87","1":"107.87"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"106.51","1":"106.51"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"107.74","1":"107.74"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"110.16","1":"110.16"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"109.48","1":"109.48"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"108.15","1":"108.15"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"105.70","1":"105.70"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"103.49","1":"103.49"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"102.93","1":"102.93"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"107.45","1":"107.45"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"106.64","1":"106.64"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"105.03","1":"105.03"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"103.60","1":"103.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"102.71","1":"102.71"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"103.95","1":"103.95"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"105.19","1":"105.19"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"105.06","1":"105.06"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"104.92","1":"104.92"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"104.38","1":"104.38"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"102.44","1":"102.44"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"105.02","1":"105.02"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"104.00","1":"104.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"104.48","1":"104.48"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"104.31","1":"104.31"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"102.05","1":"102.05"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"101.49","1":"101.49"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"102.50","1":"102.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"102.40","1":"102.40"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"101.99","1":"101.99"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"100.60","1":"100.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"99.10","1":"99.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"97.85","1":"97.85"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"99.18","1":"99.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"97.25","1":"97.25"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"96.72","1":"96.72"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"95.39","1":"95.39"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"95.02","1":"95.02"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"93.63","1":"93.63"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"92.88","1":"92.88"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"92.04","1":"92.04"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"90.80","1":"90.80"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"90.10","1":"90.10"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"89.71","1":"89.71"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"89.00","1":"89.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"89.50","1":"89.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"89.51","1":"89.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"88.57","1":"88.57"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"88.00","1":"88.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"86.02","1":"86.02"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"86.03","1":"86.03"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"86.00","1":"86.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"86.39","1":"86.39"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"86.99","1":"86.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"87.03","1":"87.03"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"85.77","1":"85.77"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"85.00","1":"85.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"84.10","1":"84.10"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"84.29","1":"84.29"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"82.64","1":"82.64"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"83.03","1":"83.03"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"84.49","1":"84.49"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"83.16","1":"83.16"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"83.36","1":"83.36"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"84.95","1":"84.95"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"87.00","1":"87.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"86.34","1":"86.34"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"86.61","1":"86.61"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"86.04","1":"86.04"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"85.97","1":"85.97"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"85.53","1":"85.53"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"83.74","1":"83.74"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"84.55","1":"84.55"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"84.43","1":"84.43"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"84.10","1":"84.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"84.40","1":"84.40"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"86.80","1":"86.80"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"85.45","1":"85.45"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"87.07","1":"87.07"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"86.77","1":"86.77"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"87.08","1":"87.08"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"86.95","1":"86.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"86.89","1":"86.89"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"88.04","1":"88.04"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"87.50","1":"87.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"88.06","1":"88.06"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"88.06","1":"88.06"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"88.16","1":"88.16"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"88.25","1":"88.25"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"87.51","1":"87.51"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"86.87","1":"86.87"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"86.69","1":"86.69"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"87.41","1":"87.41"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"88.00","1":"88.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"87.90","1":"87.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"87.47","1":"87.47"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"88.00","1":"88.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"89.12","1":"89.12"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"89.79","1":"89.79"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"89.00","1":"89.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"91.50","1":"91.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"90.89","1":"90.89"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"89.38","1":"89.38"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"87.02","1":"87.02"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"86.75","1":"86.75"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"87.95","1":"87.95"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"87.88","1":"87.88"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"88.61","1":"88.61"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"89.00","1":"89.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"90.37","1":"90.37"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"92.24","1":"92.24"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"90.13","1":"90.13"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"89.05","1":"89.05"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"90.25","1":"90.25"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"90.51","1":"90.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"90.16","1":"90.16"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"90.90","1":"90.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"91.00","1":"91.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"93.39","1":"93.39"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"97.99","1":"97.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"102.86","1":"102.86"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"104.71","1":"104.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"102.50","1":"102.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"103.00","1":"103.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"101.03","1":"101.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"98.92","1":"98.92"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"102.91","1":"102.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"102.02","1":"102.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"101.10","1":"101.10"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"100.03","1":"100.03"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"100.02","1":"100.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"96.85","1":"96.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"98.19","1":"98.19"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"100.75","1":"100.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"100.50","1":"100.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"95.60","1":"95.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"96.98","1":"96.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"100.01","1":"100.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"100.10","1":"100.10"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"97.63","1":"97.63"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"98.05","1":"98.05"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"97.25","1":"97.25"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"100.89","1":"100.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"100.93","1":"100.93"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"99.50","1":"99.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"99.52","1":"99.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"99.20","1":"99.20"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"99.03","1":"99.03"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"98.99","1":"98.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"98.50","1":"98.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"99.00","1":"99.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"97.95","1":"97.95"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"96.78","1":"96.78"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"94.88","1":"94.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"94.67","1":"94.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"93.69","1":"93.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"96.61","1":"96.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"94.59","1":"94.59"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"92.82","1":"92.82"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"93.50","1":"93.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"96.00","1":"96.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"95.10","1":"95.10"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"93.10","1":"93.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"93.52","1":"93.52"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"93.50","1":"93.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"92.98","1":"92.98"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"92.10","1":"92.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"92.00","1":"92.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"92.10","1":"92.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"92.07","1":"92.07"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"92.07","1":"92.07"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"92.00","1":"92.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"93.00","1":"93.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"93.01","1":"93.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"88.60","1":"88.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"88.02","1":"88.02"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"89.60","1":"89.60"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"88.90","1":"88.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"84.01","1":"84.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"87.72","1":"87.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"81.47","1":"81.47"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"76.20","1":"76.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"70.49","1":"70.49"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.50","1":"73.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"77.87","1":"77.87"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"72.03","1":"72.03"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"70.18","1":"70.18"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"70.01","1":"70.01"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"66.82","1":"66.82"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"71.12","1":"71.12"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"76.45","1":"76.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"82.18","1":"82.18"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"82.79","1":"82.79"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"80.50","1":"80.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"82.65","1":"82.65"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"81.15","1":"81.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"81.70","1":"81.70"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"84.35","1":"84.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"83.62","1":"83.62"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"82.27","1":"82.27"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"85.69","1":"85.69"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"81.00","1":"81.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"79.98","1":"79.98"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"78.48","1":"78.48"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"81.11","1":"81.11"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"79.89","1":"79.89"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"79.67","1":"79.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"78.51","1":"78.51"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"79.98","1":"79.98"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"80.02","1":"80.02"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.55","1":"80.55"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"78.71","1":"78.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"78.03","1":"78.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"77.47","1":"77.47"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"75.73","1":"75.73"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"78.16","1":"78.16"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.00","1":"77.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"76.89","1":"76.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"71.75","1":"71.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"72.34","1":"72.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"71.90","1":"71.90"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"72.10","1":"72.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"72.50","1":"72.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"72.11","1":"72.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"71.00","1":"71.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"73.02","1":"73.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"73.58","1":"73.58"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"74.88","1":"74.88"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"73.15","1":"73.15"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"73.55","1":"73.55"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"73.89","1":"73.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"73.95","1":"73.95"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"75.34","1":"75.34"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"75.48","1":"75.48"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"74.76","1":"74.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"73.49","1":"73.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"74.80","1":"74.80"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"74.01","1":"74.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"73.50","1":"73.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"73.48","1":"73.48"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"73.35","1":"73.35"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"73.50","1":"73.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"73.00","1":"73.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.55","1":"72.55"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"73.00","1":"73.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"76.58","1":"76.58"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.42","1":"75.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"75.80","1":"75.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"75.80","1":"75.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"75.98","1":"75.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"76.97","1":"76.97"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"77.08","1":"77.08"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"76.50","1":"76.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"76.70","1":"76.70"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"76.88","1":"76.88"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"76.58","1":"76.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"77.21","1":"77.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"78.19","1":"78.19"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"78.75","1":"78.75"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"79.54","1":"79.54"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"84.13","1":"84.13"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"83.40","1":"83.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"83.03","1":"83.03"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.07","1":"84.07"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"84.01","1":"84.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"86.13","1":"86.13"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"83.96","1":"83.96"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"84.48","1":"84.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"83.61","1":"83.61"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"85.00","1":"85.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"85.02","1":"85.02"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"84.50","1":"84.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"85.50","1":"85.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"85.50","1":"85.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"85.00","1":"85.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"88.58","1":"88.58"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"87.61","1":"87.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"87.88","1":"87.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"87.94","1":"87.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"85.79","1":"85.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"87.00","1":"87.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"87.17","1":"87.17"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.99","1":"85.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"85.99","1":"85.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.70","1":"86.70"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"86.88","1":"86.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"85.78","1":"85.78"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"85.90","1":"85.90"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"84.90","1":"84.90"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"86.00","1":"86.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"85.91","1":"85.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"86.90","1":"86.90"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"86.99","1":"86.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"86.25","1":"86.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"85.31","1":"85.31"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"83.89","1":"83.89"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.94","1":"84.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"84.67","1":"84.67"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"84.86","1":"84.86"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"85.85","1":"85.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"84.85","1":"84.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"84.27","1":"84.27"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"88.56","1":"88.56"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.83","1":"83.83"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"83.00","1":"83.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"82.94","1":"82.94"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.73","1":"86.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"84.01","1":"84.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"88.41","1":"88.41"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"88.09","1":"88.09"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"86.59","1":"86.59"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.52","1":"85.52"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"85.72","1":"85.72"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"87.78","1":"87.78"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"87.74","1":"87.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"86.29","1":"86.29"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"86.26","1":"86.26"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"80.71","1":"80.71"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.03","1":"81.03"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"84.84","1":"84.84"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"84.99","1":"84.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"85.85","1":"85.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"86.19","1":"86.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"85.80","1":"85.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.01","1":"84.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"83.99","1":"83.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"84.89","1":"84.89"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"83.95","1":"83.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"82.88","1":"82.88"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"82.80","1":"82.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"83.42","1":"83.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"82.64","1":"82.64"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"82.06","1":"82.06"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"82.20","1":"82.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"82.54","1":"82.54"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"83.83","1":"83.83"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"84.17","1":"84.17"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"84.42","1":"84.42"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"84.09","1":"84.09"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"83.90","1":"83.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"83.48","1":"83.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"83.99","1":"83.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"84.05","1":"84.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"84.35","1":"84.35"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"84.60","1":"84.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"85.37","1":"85.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"83.99","1":"83.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"84.98","1":"84.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"89.08","1":"89.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"88.40","1":"88.40"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"88.01","1":"88.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"87.86","1":"87.86"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"87.56","1":"87.56"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"87.47","1":"87.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"86.79","1":"86.79"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"86.88","1":"86.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"85.76","1":"85.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"85.77","1":"85.77"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"85.54","1":"85.54"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"84.96","1":"84.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"84.43","1":"84.43"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"84.76","1":"84.76"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"85.90","1":"85.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"85.96","1":"85.96"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"85.06","1":"85.06"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"84.50","1":"84.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"84.75","1":"84.75"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"84.81","1":"84.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"83.63","1":"83.63"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"82.14","1":"82.14"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"82.15","1":"82.15"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"83.34","1":"83.34"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"83.02","1":"83.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"82.42","1":"82.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"81.51","1":"81.51"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"80.63","1":"80.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"80.36","1":"80.36"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"80.72","1":"80.72"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"80.52","1":"80.52"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"80.11","1":"80.11"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"80.03","1":"80.03"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"80.25","1":"80.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"79.52","1":"79.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"80.49","1":"80.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"79.36","1":"79.36"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"79.80","1":"79.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"79.09","1":"79.09"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"78.50","1":"78.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"78.98","1":"78.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"80.92","1":"80.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"80.50","1":"80.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"75.44","1":"75.44"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"74.34","1":"74.34"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"73.49","1":"73.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"73.68","1":"73.68"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"73.03","1":"73.03"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"72.91","1":"72.91"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"72.16","1":"72.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"71.25","1":"71.25"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"71.06","1":"71.06"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"70.83","1":"70.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"70.17","1":"70.17"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"70.50","1":"70.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"70.25","1":"70.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"70.53","1":"70.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"69.93","1":"69.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"69.94","1":"69.94"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"69.98","1":"69.98"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"69.29","1":"69.29"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"71.97","1":"71.97"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"70.95","1":"70.95"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"70.18","1":"70.18"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"71.06","1":"71.06"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"71.88","1":"71.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"72.95","1":"72.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"72.89","1":"72.89"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"71.72","1":"71.72"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"71.41","1":"71.41"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"71.50","1":"71.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"70.09","1":"70.09"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"69.50","1":"69.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"69.15","1":"69.15"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"69.41","1":"69.41"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"69.75","1":"69.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"68.49","1":"68.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"68.92","1":"68.92"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"68.75","1":"68.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"69.00","1":"69.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"69.25","1":"69.25"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"69.24","1":"69.24"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"70.65","1":"70.65"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"71.26","1":"71.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"72.19","1":"72.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"72.50","1":"72.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"71.81","1":"71.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"71.74","1":"71.74"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"71.96","1":"71.96"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.14","1":"71.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"71.15","1":"71.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"70.71","1":"70.71"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"70.12","1":"70.12"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"70.79","1":"70.79"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"70.12","1":"70.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"70.46","1":"70.46"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"71.45","1":"71.45"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"71.39","1":"71.39"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"71.18","1":"71.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.80","1":"70.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"71.01","1":"71.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"70.97","1":"70.97"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"70.25","1":"70.25"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"70.03","1":"70.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"72.10","1":"72.10"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"73.23","1":"73.23"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"74.15","1":"74.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"72.79","1":"72.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"72.22","1":"72.22"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"71.51","1":"71.51"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"71.77","1":"71.77"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"72.05","1":"72.05"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"71.31","1":"71.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"71.01","1":"71.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"71.05","1":"71.05"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"71.60","1":"71.60"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"71.88","1":"71.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"71.95","1":"71.95"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"71.85","1":"71.85"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"73.01","1":"73.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"72.75","1":"72.75"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"72.05","1":"72.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"71.90","1":"71.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"71.29","1":"71.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"71.85","1":"71.85"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"71.49","1":"71.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"71.51","1":"71.51"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"71.96","1":"71.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"71.90","1":"71.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"71.29","1":"71.29"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"71.50","1":"71.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"71.50","1":"71.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"71.95","1":"71.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"71.52","1":"71.52"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"72.20","1":"72.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.71","1":"71.71"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"71.09","1":"71.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"69.99","1":"69.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"70.49","1":"70.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"69.75","1":"69.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"69.75","1":"69.75"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"69.05","1":"69.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"69.60","1":"69.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"69.68","1":"69.68"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"69.25","1":"69.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"69.38","1":"69.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.61","1":"69.61"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"69.61","1":"69.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"68.88","1":"68.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"68.47","1":"68.47"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"67.98","1":"67.98"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"69.01","1":"69.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"69.97","1":"69.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"68.18","1":"68.18"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"68.00","1":"68.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"68.06","1":"68.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"68.67","1":"68.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"68.23","1":"68.23"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"68.37","1":"68.37"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"68.20","1":"68.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"79.50","1":"79.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"79.25","1":"79.25"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"77.75","1":"77.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"79.50","1":"79.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"78.55","1":"78.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"78.50","1":"78.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"78.54","1":"78.54"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"77.18","1":"77.18"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"78.30","1":"78.30"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"77.32","1":"77.32"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"76.80","1":"76.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"77.99","1":"77.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"78.98","1":"78.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.01","1":"78.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"77.40","1":"77.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"77.02","1":"77.02"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"76.94","1":"76.94"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"77.43","1":"77.43"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"76.73","1":"76.73"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"73.99","1":"73.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"78.20","1":"78.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"78.15","1":"78.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"80.36","1":"80.36"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.20","1":"82.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"82.25","1":"82.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.50","1":"84.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"84.40","1":"84.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"84.80","1":"84.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"88.10","1":"88.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"87.75","1":"87.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"88.25","1":"88.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"86.85","1":"86.85"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"85.63","1":"85.63"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"84.70","1":"84.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"88.95","1":"88.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"87.30","1":"87.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"86.40","1":"86.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"91.43","1":"91.43"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"90.50","1":"90.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"89.15","1":"89.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"89.10","1":"89.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"87.75","1":"87.75"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"87.10","1":"87.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"86.15","1":"86.15"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"86.51","1":"86.51"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"85.50","1":"85.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"86.90","1":"86.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"87.50","1":"87.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"85.50","1":"85.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"85.25","1":"85.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"84.99","1":"84.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"84.98","1":"84.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"83.05","1":"83.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.51","1":"83.51"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"86.95","1":"86.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"83.55","1":"83.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"83.50","1":"83.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"85.75","1":"85.75"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"85.40","1":"85.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"83.00","1":"83.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"81.13","1":"81.13"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"82.90","1":"82.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"82.01","1":"82.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"82.70","1":"82.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"78.65","1":"78.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"77.50","1":"77.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"76.51","1":"76.51"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"75.81","1":"75.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"79.50","1":"79.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"77.00","1":"77.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"75.50","1":"75.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"70.73","1":"70.73"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"70.72","1":"70.72"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"71.25","1":"71.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.11","1":"71.11"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"71.98","1":"71.98"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"71.98","1":"71.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"70.40","1":"70.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"69.80","1":"69.80"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"69.05","1":"69.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"69.13","1":"69.13"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"67.89","1":"67.89"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"68.10","1":"68.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"68.75","1":"68.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.97","1":"68.97"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"68.80","1":"68.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.80","1":"68.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"68.30","1":"68.30"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"63.61","1":"63.61"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"64.40","1":"64.40"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"65.40","1":"65.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"64.00","1":"64.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.25","1":"65.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"65.25","1":"65.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.15","1":"68.15"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.99","1":"68.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"69.89","1":"69.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.61","1":"68.61"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.25","1":"66.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.11","1":"66.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"65.52","1":"65.52"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.01","1":"66.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"64.99","1":"64.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"65.51","1":"65.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.35","1":"66.35"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.25","1":"66.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.40","1":"65.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"64.53","1":"64.53"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.50","1":"63.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"64.49","1":"64.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"63.50","1":"63.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"64.90","1":"64.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"63.80","1":"63.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"64.40","1":"64.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"63.61","1":"63.61"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"64.50","1":"64.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"63.22","1":"63.22"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"63.95","1":"63.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"63.90","1":"63.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"63.07","1":"63.07"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"63.48","1":"63.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"63.10","1":"63.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"63.11","1":"63.11"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"63.45","1":"63.45"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"63.23","1":"63.23"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"64.74","1":"64.74"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"64.50","1":"64.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"64.31","1":"64.31"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"64.25","1":"64.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"64.32","1":"64.32"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"64.01","1":"64.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"64.90","1":"64.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"63.95","1":"63.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"64.40","1":"64.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"64.30","1":"64.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.51","1":"63.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"63.85","1":"63.85"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"62.69","1":"62.69"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"63.02","1":"63.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"63.25","1":"63.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.25","1":"63.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"63.99","1":"63.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"64.94","1":"64.94"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"65.40","1":"65.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.10","1":"65.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"65.61","1":"65.61"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"66.03","1":"66.03"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.90","1":"68.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.96","1":"64.96"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"64.02","1":"64.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"65.10","1":"65.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"66.16","1":"66.16"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"66.90","1":"66.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"66.08","1":"66.08"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"66.05","1":"66.05"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"66.50","1":"66.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"67.06","1":"67.06"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"66.42","1":"66.42"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"63.50","1":"63.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"64.85","1":"64.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"62.50","1":"62.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"61.80","1":"61.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"61.80","1":"61.80"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.45","1":"63.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"62.06","1":"62.06"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"62.26","1":"62.26"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"63.70","1":"63.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"63.51","1":"63.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"63.55","1":"63.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"63.65","1":"63.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"62.22","1":"62.22"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"63.75","1":"63.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.49","1":"68.49"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"66.25","1":"66.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"67.90","1":"67.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"65.25","1":"65.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"68.05","1":"68.05"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"69.44","1":"69.44"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"67.02","1":"67.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"67.01","1":"67.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"67.05","1":"67.05"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"67.01","1":"67.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"67.03","1":"67.03"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.99","1":"66.99"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"67.90","1":"67.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"65.60","1":"65.60"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"65.52","1":"65.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"68.02","1":"68.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"67.05","1":"67.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"67.40","1":"67.40"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"68.25","1":"68.25"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"68.39","1":"68.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"71.38","1":"71.38"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"72.49","1":"72.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"69.80","1":"69.80"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"72.50","1":"72.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"71.50","1":"71.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"71.41","1":"71.41"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"71.20","1":"71.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"71.25","1":"71.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"71.64","1":"71.64"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"71.19","1":"71.19"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"71.05","1":"71.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"71.51","1":"71.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"71.90","1":"71.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"72.49","1":"72.49"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"72.00","1":"72.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"71.23","1":"71.23"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"70.20","1":"70.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"71.50","1":"71.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"71.20","1":"71.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"71.25","1":"71.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"70.50","1":"70.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"70.02","1":"70.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"70.73","1":"70.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"69.50","1":"69.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.00","1":"69.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"69.50","1":"69.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"69.00","1":"69.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"69.12","1":"69.12"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"70.50","1":"70.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"69.09","1":"69.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"70.01","1":"70.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"70.08","1":"70.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"70.99","1":"70.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"70.02","1":"70.02"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"70.01","1":"70.01"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"71.00","1":"71.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"72.00","1":"72.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"70.70","1":"70.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"70.90","1":"70.90"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"70.11","1":"70.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"70.15","1":"70.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"70.06","1":"70.06"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"70.06","1":"70.06"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"71.43","1":"71.43"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"70.75","1":"70.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"72.00","1":"72.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"72.95","1":"72.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"74.00","1":"74.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"75.40","1":"75.40"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"74.50","1":"74.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"75.40","1":"75.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"75.86","1":"75.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"73.89","1":"73.89"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"73.50","1":"73.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"76.75","1":"76.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"77.50","1":"77.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"78.92","1":"78.92"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"77.10","1":"77.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"77.95","1":"77.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"79.79","1":"79.79"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"79.50","1":"79.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"81.37","1":"81.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"82.39","1":"82.39"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"85.05","1":"85.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"83.98","1":"83.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"85.40","1":"85.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"85.66","1":"85.66"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"84.74","1":"84.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"84.35","1":"84.35"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"88.49","1":"88.49"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"90.51","1":"90.51"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"89.67","1":"89.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"88.19","1":"88.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"86.22","1":"86.22"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"86.13","1":"86.13"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"86.68","1":"86.68"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"82.56","1":"82.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"82.11","1":"82.11"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"82.53","1":"82.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"81.99","1":"81.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"82.99","1":"82.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"83.92","1":"83.92"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"83.95","1":"83.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.90","1":"82.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"83.99","1":"83.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"84.49","1":"84.49"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"83.51","1":"83.51"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"84.88","1":"84.88"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"84.86","1":"84.86"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"83.99","1":"83.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"85.79","1":"85.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"87.49","1":"87.49"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.99","1":"85.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"85.50","1":"85.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"88.50","1":"88.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"84.36","1":"84.36"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"86.45","1":"86.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"85.99","1":"85.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"85.40","1":"85.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"86.35","1":"86.35"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"86.95","1":"86.95"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"86.73","1":"86.73"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.73","1":"86.73"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"87.60","1":"87.60"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"85.55","1":"85.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"86.50","1":"86.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"87.10","1":"87.10"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"87.50","1":"87.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"86.03","1":"86.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"87.48","1":"87.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"85.76","1":"85.76"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"86.05","1":"86.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"85.74","1":"85.74"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.22","1":"85.22"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"85.22","1":"85.22"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"86.01","1":"86.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"85.02","1":"85.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"85.99","1":"85.99"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"85.90","1":"85.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"86.48","1":"86.48"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"87.10","1":"87.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"86.64","1":"86.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"88.43","1":"88.43"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"87.04","1":"87.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"88.70","1":"88.70"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"91.02","1":"91.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"90.50","1":"90.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"91.67","1":"91.67"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"94.00","1":"94.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"94.50","1":"94.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"97.69","1":"97.69"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"97.48","1":"97.48"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"97.54","1":"97.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"98.37","1":"98.37"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.00","1":"99.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"97.41","1":"97.41"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"93.08","1":"93.08"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"93.90","1":"93.90"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"94.50","1":"94.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"94.85","1":"94.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.50","1":"96.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"98.00","1":"98.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"98.15","1":"98.15"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"98.27","1":"98.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"98.73","1":"98.73"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"97.06","1":"97.06"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"98.25","1":"98.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"98.10","1":"98.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"98.20","1":"98.20"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"98.41","1":"98.41"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"98.79","1":"98.79"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"98.51","1":"98.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"99.40","1":"99.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"98.29","1":"98.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"98.54","1":"98.54"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"98.50","1":"98.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"98.06","1":"98.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"98.36","1":"98.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"98.08","1":"98.08"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"99.02","1":"99.02"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"98.65","1":"98.65"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"99.30","1":"99.30"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"100.18","1":"100.18"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"100.54","1":"100.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"109.09","1":"109.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"110.68","1":"110.68"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"111.05","1":"111.05"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"110.00","1":"110.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"110.51","1":"110.51"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"110.20","1":"110.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"110.02","1":"110.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"109.09","1":"109.09"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"110.50","1":"110.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"112.91","1":"112.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"123.18","1":"123.18"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"125.34","1":"125.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"125.75","1":"125.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"125.97","1":"125.97"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"124.58","1":"124.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"123.44","1":"123.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"124.48","1":"124.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"124.79","1":"124.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.24","1":"116.24"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.03","1":"117.03"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.28","1":"116.28"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.05","1":"116.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"117.24","1":"117.24"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"117.08","1":"117.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"117.02","1":"117.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"116.04","1":"116.04"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.30","1":"114.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"114.05","1":"114.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.58","1":"115.58"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"112.23","1":"112.23"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"112.11","1":"112.11"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.51","1":"112.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"113.40","1":"113.40"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"113.86","1":"113.86"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.10","1":"112.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"112.62","1":"112.62"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"114.50","1":"114.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.49","1":"115.49"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"115.24","1":"115.24"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"114.83","1":"114.83"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"115.38","1":"115.38"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"109.00","1":"109.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"109.08","1":"109.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"106.74","1":"106.74"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"107.49","1":"107.49"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"108.13","1":"108.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"109.89","1":"109.89"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"109.80","1":"109.80"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"108.11","1":"108.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"107.05","1":"107.05"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"107.42","1":"107.42"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"107.96","1":"107.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"107.62","1":"107.62"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"108.96","1":"108.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"108.08","1":"108.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"107.51","1":"107.51"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"107.80","1":"107.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"110.16","1":"110.16"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"111.03","1":"111.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"111.00","1":"111.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"110.29","1":"110.29"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.84","1":"111.84"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"111.64","1":"111.64"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"112.45","1":"112.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"113.60","1":"113.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"117.01","1":"117.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"116.65","1":"116.65"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"112.70","1":"112.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"114.78","1":"114.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"113.03","1":"113.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"113.00","1":"113.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"110.87","1":"110.87"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"112.00","1":"112.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"112.02","1":"112.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"113.00","1":"113.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"113.41","1":"113.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"113.37","1":"113.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"114.14","1":"114.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"112.30","1":"112.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"113.58","1":"113.58"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"119.75","1":"119.75"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"119.02","1":"119.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"120.16","1":"120.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"120.50","1":"120.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"123.49","1":"123.49"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"120.55","1":"120.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"116.11","1":"116.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"116.13","1":"116.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"116.05","1":"116.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"114.51","1":"114.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"114.80","1":"114.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"114.03","1":"114.03"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"115.07","1":"115.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"114.96","1":"114.96"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"115.12","1":"115.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"114.42","1":"114.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"115.00","1":"115.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"120.21","1":"120.21"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"125.50","1":"125.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"132.35","1":"132.35"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"139.74","1":"139.74"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"143.75","1":"143.75"}]}