{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"48.25","1":"48.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"49.30","1":"49.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"51.25","1":"51.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"51.75","1":"51.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"51.70","1":"51.70"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"51.95","1":"51.95"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"51.40","1":"51.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"52.15","1":"52.15"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"52.70","1":"52.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"54.90","1":"54.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"53.75","1":"53.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"53.50","1":"53.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"54.30","1":"54.30"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"54.50","1":"54.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"54.55","1":"54.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"54.20","1":"54.20"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"53.40","1":"53.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"54.25","1":"54.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"54.40","1":"54.40"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"56.25","1":"56.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"56.90","1":"56.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"56.80","1":"56.80"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"56.05","1":"56.05"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"56.95","1":"56.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"56.70","1":"56.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"54.90","1":"54.90"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"52.95","1":"52.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"53.55","1":"53.55"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"54.90","1":"54.90"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"52.85","1":"52.85"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"53.40","1":"53.40"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"55.50","1":"55.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"55.45","1":"55.45"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"55.50","1":"55.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"55.10","1":"55.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"54.20","1":"54.20"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"55.30","1":"55.30"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"56.00","1":"56.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"56.05","1":"56.05"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"61.40","1":"61.40"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"60.10","1":"60.10"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"60.25","1":"60.25"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"59.25","1":"59.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"57.80","1":"57.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"58.70","1":"58.70"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"55.70","1":"55.70"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"55.80","1":"55.80"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"54.25","1":"54.25"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"53.50","1":"53.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"56.75","1":"56.75"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"56.90","1":"56.90"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"54.25","1":"54.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"55.90","1":"55.90"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"53.15","1":"53.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"50.50","1":"50.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"49.00","1":"49.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"47.05","1":"47.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"51.00","1":"51.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"52.90","1":"52.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"53.70","1":"53.70"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"51.55","1":"51.55"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"50.25","1":"50.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"51.60","1":"51.60"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"51.60","1":"51.60"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"50.90","1":"50.90"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"48.50","1":"48.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"50.25","1":"50.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"50.50","1":"50.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"50.75","1":"50.75"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"49.95","1":"49.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"52.40","1":"52.40"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"52.30","1":"52.30"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"52.40","1":"52.40"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"50.75","1":"50.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"50.75","1":"50.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"50.20","1":"50.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"50.95","1":"50.95"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"50.50","1":"50.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"49.55","1":"49.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"46.75","1":"46.75"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"43.70","1":"43.70"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"43.50","1":"43.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"44.00","1":"44.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"46.75","1":"46.75"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"47.85","1":"47.85"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"49.90","1":"49.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"50.60","1":"50.60"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"48.75","1":"48.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"49.45","1":"49.45"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"48.10","1":"48.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"49.65","1":"49.65"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"49.50","1":"49.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"48.45","1":"48.45"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"48.20","1":"48.20"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"47.95","1":"47.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"48.05","1":"48.05"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"48.05","1":"48.05"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"49.85","1":"49.85"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"48.10","1":"48.10"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"46.90","1":"46.90"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"47.50","1":"47.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"45.55","1":"45.55"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"47.00","1":"47.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"45.50","1":"45.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"44.85","1":"44.85"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"43.75","1":"43.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"44.25","1":"44.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"45.25","1":"45.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"45.50","1":"45.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"45.45","1":"45.45"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"44.50","1":"44.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"45.95","1":"45.95"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"45.95","1":"45.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"45.25","1":"45.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"45.25","1":"45.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"48.80","1":"48.80"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"48.75","1":"48.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"48.30","1":"48.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"49.90","1":"49.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"49.75","1":"49.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"49.00","1":"49.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"50.40","1":"50.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"47.90","1":"47.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"48.40","1":"48.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"49.45","1":"49.45"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"49.45","1":"49.45"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"49.75","1":"49.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"49.55","1":"49.55"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"48.75","1":"48.75"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"49.45","1":"49.45"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"51.90","1":"51.90"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"52.45","1":"52.45"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"51.90","1":"51.90"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"52.25","1":"52.25"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"51.50","1":"51.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"49.05","1":"49.05"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"50.45","1":"50.45"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"49.65","1":"49.65"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"47.55","1":"47.55"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"47.60","1":"47.60"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"47.50","1":"47.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"47.00","1":"47.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"47.00","1":"47.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"46.50","1":"46.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"47.80","1":"47.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"48.00","1":"48.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"49.00","1":"49.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"48.75","1":"48.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"51.15","1":"51.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"53.70","1":"53.70"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"56.35","1":"56.35"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"57.75","1":"57.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"60.60","1":"60.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"60.50","1":"60.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"59.80","1":"59.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"59.75","1":"59.75"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"59.35","1":"59.35"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"57.25","1":"57.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"58.75","1":"58.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"61.65","1":"61.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"63.75","1":"63.75"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"64.30","1":"64.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"63.25","1":"63.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"62.30","1":"62.30"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"62.60","1":"62.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"64.00","1":"64.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"61.55","1":"61.55"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"61.95","1":"61.95"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"62.50","1":"62.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"62.50","1":"62.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"62.60","1":"62.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"64.85","1":"64.85"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"64.05","1":"64.05"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"67.25","1":"67.25"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"70.80","1":"70.80"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"70.95","1":"70.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"77.15","1":"77.15"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"86.10","1":"86.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"88.95","1":"88.95"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"87.70","1":"87.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"86.50","1":"86.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"81.75","1":"81.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"81.20","1":"81.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"80.50","1":"80.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"86.10","1":"86.10"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"88.20","1":"88.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"89.50","1":"89.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"91.75","1":"91.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"96.30","1":"96.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"98.90","1":"98.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"92.50","1":"92.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"89.05","1":"89.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"88.70","1":"88.70"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"84.50","1":"84.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"83.50","1":"83.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"84.00","1":"84.00"},{"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":"86.00","1":"86.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"84.50","1":"84.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"87.95","1":"87.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"87.00","1":"87.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"86.00","1":"86.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"84.20","1":"84.20"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"83.50","1":"83.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"82.50","1":"82.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"82.85","1":"82.85"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"79.05","1":"79.05"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"78.05","1":"78.05"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"74.70","1":"74.70"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"71.60","1":"71.60"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"75.15","1":"75.15"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"78.90","1":"78.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"80.50","1":"80.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"77.95","1":"77.95"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"74.10","1":"74.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"69.25","1":"69.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"66.00","1":"66.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"68.90","1":"68.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"68.50","1":"68.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"71.00","1":"71.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"69.60","1":"69.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"70.55","1":"70.55"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"64.60","1":"64.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"65.60","1":"65.60"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"65.25","1":"65.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"68.50","1":"68.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"67.90","1":"67.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"65.20","1":"65.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"68.80","1":"68.80"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"68.95","1":"68.95"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"69.70","1":"69.70"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"69.80","1":"69.80"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"67.75","1":"67.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"67.50","1":"67.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"66.45","1":"66.45"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"67.90","1":"67.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"67.70","1":"67.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"73.50","1":"73.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"72.10","1":"72.10"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"71.00","1":"71.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"71.75","1":"71.75"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"71.50","1":"71.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"70.10","1":"70.10"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"70.90","1":"70.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"69.00","1":"69.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"69.10","1":"69.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"66.00","1":"66.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"72.25","1":"72.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"74.35","1":"74.35"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"72.00","1":"72.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"70.50","1":"70.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"73.50","1":"73.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"73.75","1":"73.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"72.50","1":"72.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"72.00","1":"72.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"74.00","1":"74.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"70.30","1":"70.30"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"70.25","1":"70.25"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"73.75","1":"73.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"76.90","1":"76.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"77.00","1":"77.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"83.90","1":"83.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"84.40","1":"84.40"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"82.90","1":"82.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"81.95","1":"81.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"82.25","1":"82.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"83.40","1":"83.40"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"84.00","1":"84.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"83.00","1":"83.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"81.00","1":"81.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"81.00","1":"81.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"82.75","1":"82.75"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"81.90","1":"81.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"82.70","1":"82.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"81.00","1":"81.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"81.65","1":"81.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"80.50","1":"80.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"80.75","1":"80.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"81.40","1":"81.40"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"77.75","1":"77.75"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"79.70","1":"79.70"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"77.90","1":"77.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"76.95","1":"76.95"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"74.00","1":"74.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"77.70","1":"77.70"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"81.55","1":"81.55"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"81.55","1":"81.55"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"82.10","1":"82.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"79.05","1":"79.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"77.00","1":"77.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"76.80","1":"76.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"75.85","1":"75.85"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"75.50","1":"75.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"75.50","1":"75.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"77.50","1":"77.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"78.00","1":"78.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"78.85","1":"78.85"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"75.60","1":"75.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"73.50","1":"73.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"74.05","1":"74.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"74.50","1":"74.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"76.05","1":"76.05"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"79.90","1":"79.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"79.90","1":"79.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"81.25","1":"81.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"81.25","1":"81.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"85.30","1":"85.30"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"88.40","1":"88.40"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"92.80","1":"92.80"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"88.25","1":"88.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"84.00","1":"84.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"88.00","1":"88.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"84.55","1":"84.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"80.50","1":"80.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"80.20","1":"80.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"82.00","1":"82.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"80.95","1":"80.95"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"80.50","1":"80.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"76.00","1":"76.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"75.65","1":"75.65"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"78.50","1":"78.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"75.00","1":"75.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"78.75","1":"78.75"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"81.00","1":"81.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"82.00","1":"82.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"78.30","1":"78.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"78.00","1":"78.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"75.25","1":"75.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"75.25","1":"75.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"76.95","1":"76.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"75.00","1":"75.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"76.95","1":"76.95"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"73.40","1":"73.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"71.55","1":"71.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"72.50","1":"72.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"72.95","1":"72.95"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"75.50","1":"75.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"72.75","1":"72.75"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"74.50","1":"74.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"75.50","1":"75.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"78.00","1":"78.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"75.00","1":"75.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"75.30","1":"75.30"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"75.35","1":"75.35"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"76.75","1":"76.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"77.00","1":"77.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"76.95","1":"76.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"81.90","1":"81.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"83.15","1":"83.15"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"81.75","1":"81.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"80.60","1":"80.60"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"84.55","1":"84.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"84.50","1":"84.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"84.05","1":"84.05"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"81.00","1":"81.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"85.00","1":"85.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"89.25","1":"89.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"90.80","1":"90.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"88.00","1":"88.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"92.40","1":"92.40"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"92.40","1":"92.40"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"92.40","1":"92.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"90.10","1":"90.10"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"91.50","1":"91.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"87.05","1":"87.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"89.00","1":"89.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"93.00","1":"93.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"91.00","1":"91.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"90.25","1":"90.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"92.25","1":"92.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"94.00","1":"94.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"92.70","1":"92.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"94.00","1":"94.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"93.05","1":"93.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"92.00","1":"92.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"91.90","1":"91.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"91.00","1":"91.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"89.75","1":"89.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"91.15","1":"91.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"92.00","1":"92.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"92.60","1":"92.60"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"90.40","1":"90.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"88.05","1":"88.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"92.85","1":"92.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"91.30","1":"91.30"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"95.85","1":"95.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"97.50","1":"97.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"99.50","1":"99.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"96.05","1":"96.05"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"96.00","1":"96.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"93.25","1":"93.25"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"95.90","1":"95.90"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"96.00","1":"96.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"94.75","1":"94.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"98.00","1":"98.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"98.90","1":"98.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"105.00","1":"105.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"105.00","1":"105.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"104.00","1":"104.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"104.55","1":"104.55"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"102.90","1":"102.90"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"107.50","1":"107.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"95.05","1":"95.05"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"96.25","1":"96.25"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"100.90","1":"100.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"104.85","1":"104.85"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"103.95","1":"103.95"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"103.85","1":"103.85"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"101.00","1":"101.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"100.00","1":"100.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"100.15","1":"100.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"101.95","1":"101.95"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"100.10","1":"100.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"101.50","1":"101.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"98.00","1":"98.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"95.25","1":"95.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"94.00","1":"94.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"93.00","1":"93.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"94.10","1":"94.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"89.40","1":"89.40"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"90.00","1":"90.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"90.00","1":"90.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"90.00","1":"90.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"92.50","1":"92.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"93.00","1":"93.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"94.00","1":"94.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"92.00","1":"92.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"92.50","1":"92.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"93.50","1":"93.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"93.50","1":"93.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"94.00","1":"94.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"93.90","1":"93.90"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"93.50","1":"93.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"92.90","1":"92.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"93.00","1":"93.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"92.00","1":"92.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"94.00","1":"94.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"93.00","1":"93.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"93.50","1":"93.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"94.70","1":"94.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"96.00","1":"96.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"94.25","1":"94.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"96.00","1":"96.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"95.45","1":"95.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"96.00","1":"96.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"94.00","1":"94.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"93.10","1":"93.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"97.00","1":"97.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"101.85","1":"101.85"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"104.45","1":"104.45"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"109.65","1":"109.65"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"115.10","1":"115.10"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"120.60","1":"120.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"118.00","1":"118.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"115.00","1":"115.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"119.90","1":"119.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"121.00","1":"121.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"127.05","1":"127.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"132.25","1":"132.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"138.00","1":"138.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"133.90","1":"133.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"129.00","1":"129.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"122.55","1":"122.55"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"119.00","1":"119.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"118.00","1":"118.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"117.95","1":"117.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"123.75","1":"123.75"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"116.85","1":"116.85"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"111.05","1":"111.05"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"105.50","1":"105.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"107.70","1":"107.70"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"107.95","1":"107.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"111.50","1":"111.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"115.50","1":"115.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"118.85","1":"118.85"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"114.60","1":"114.60"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"115.25","1":"115.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"117.00","1":"117.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"111.15","1":"111.15"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"109.95","1":"109.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"108.10","1":"108.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"111.00","1":"111.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"115.00","1":"115.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"118.00","1":"118.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"116.00","1":"116.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"114.85","1":"114.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"112.00","1":"112.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"114.95","1":"114.95"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"116.80","1":"116.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"112.00","1":"112.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"113.35","1":"113.35"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"108.90","1":"108.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"110.20","1":"110.20"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"111.00","1":"111.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"113.90","1":"113.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"108.25","1":"108.25"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"104.80","1":"104.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"109.50","1":"109.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"114.95","1":"114.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"109.30","1":"109.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"113.00","1":"113.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"110.00","1":"110.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"107.25","1":"107.25"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"106.45","1":"106.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"101.70","1":"101.70"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"101.20","1":"101.20"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"101.75","1":"101.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"99.00","1":"99.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"98.95","1":"98.95"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"98.70","1":"98.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"98.45","1":"98.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"97.50","1":"97.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"95.50","1":"95.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"95.25","1":"95.25"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"97.10","1":"97.10"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"92.50","1":"92.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"94.35","1":"94.35"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"99.05","1":"99.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"98.00","1":"98.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"98.10","1":"98.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"99.00","1":"99.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"99.00","1":"99.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"100.00","1":"100.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"98.00","1":"98.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"95.05","1":"95.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"94.25","1":"94.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"90.65","1":"90.65"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"86.15","1":"86.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"84.00","1":"84.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"86.50","1":"86.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"84.00","1":"84.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"85.50","1":"85.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"84.00","1":"84.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"82.65","1":"82.65"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"84.65","1":"84.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"84.70","1":"84.70"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"83.50","1":"83.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"83.00","1":"83.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"81.25","1":"81.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"80.00","1":"80.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"77.70","1":"77.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"77.00","1":"77.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"77.25","1":"77.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"81.10","1":"81.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"81.20","1":"81.20"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"83.45","1":"83.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"81.10","1":"81.10"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"79.00","1":"79.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"82.95","1":"82.95"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"87.05","1":"87.05"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"91.40","1":"91.40"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"95.00","1":"95.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"96.00","1":"96.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"95.40","1":"95.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"90.70","1":"90.70"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"88.10","1":"88.10"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"88.50","1":"88.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"92.50","1":"92.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"88.20","1":"88.20"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"88.55","1":"88.55"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"93.50","1":"93.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"90.30","1":"90.30"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"90.30","1":"90.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"89.00","1":"89.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"85.00","1":"85.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"90.12","1":"90.12"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"91.00","1":"91.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"91.22","1":"91.22"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"92.50","1":"92.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"93.50","1":"93.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"92.00","1":"92.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"91.00","1":"91.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"92.00","1":"92.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"94.50","1":"94.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"92.90","1":"92.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"88.30","1":"88.30"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"90.39","1":"90.39"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"85.88","1":"85.88"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"87.50","1":"87.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"91.75","1":"91.75"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"87.50","1":"87.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"85.95","1":"85.95"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"81.66","1":"81.66"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"82.05","1":"82.05"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"84.40","1":"84.40"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"83.50","1":"83.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"84.99","1":"84.99"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"80.75","1":"80.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"77.50","1":"77.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"73.63","1":"73.63"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"75.98","1":"75.98"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"83.57","1":"83.57"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"82.75","1":"82.75"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"81.93","1":"81.93"},{"s_date":"Jul 09, 08","0":"Jul 09, 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 16, 08","0":"Jul 16, 08","s_close":"73.22","1":"73.22"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"69.56","1":"69.56"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"66.09","1":"66.09"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"64.05","1":"64.05"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"67.19","1":"67.19"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"63.99","1":"63.99"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"58.91","1":"58.91"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"59.50","1":"59.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"56.53","1":"56.53"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"53.71","1":"53.71"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"51.03","1":"51.03"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"49.50","1":"49.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"47.03","1":"47.03"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"44.68","1":"44.68"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"46.91","1":"46.91"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"44.57","1":"44.57"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"42.61","1":"42.61"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"40.50","1":"40.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"42.52","1":"42.52"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"44.60","1":"44.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"46.83","1":"46.83"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"44.49","1":"44.49"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"44.70","1":"44.70"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"42.62","1":"42.62"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"44.75","1":"44.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"44.25","1":"44.25"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"44.20","1":"44.20"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"45.50","1":"45.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"45.30","1":"45.30"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"45.00","1":"45.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"44.50","1":"44.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"45.90","1":"45.90"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"45.85","1":"45.85"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"46.44","1":"46.44"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"44.71","1":"44.71"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"44.75","1":"44.75"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"46.98","1":"46.98"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"46.45","1":"46.45"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"46.50","1":"46.50"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"45.00","1":"45.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"45.94","1":"45.94"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"44.20","1":"44.20"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"44.20","1":"44.20"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"44.20","1":"44.20"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"44.20","1":"44.20"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"45.20","1":"45.20"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"44.20","1":"44.20"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"44.20","1":"44.20"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"44.20","1":"44.20"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"32.49","1":"32.49"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"30.87","1":"30.87"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"29.33","1":"29.33"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"28.04","1":"28.04"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"27.99","1":"27.99"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"28.45","1":"28.45"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"28.10","1":"28.10"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"27.61","1":"27.61"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"27.20","1":"27.20"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"27.50","1":"27.50"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"26.23","1":"26.23"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"24.95","1":"24.95"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"22.80","1":"22.80"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"21.66","1":"21.66"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"20.60","1":"20.60"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"20.15","1":"20.15"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"20.01","1":"20.01"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"19.04","1":"19.04"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"19.00","1":"19.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"19.04","1":"19.04"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"18.09","1":"18.09"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"19.07","1":"19.07"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"18.84","1":"18.84"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"18.22","1":"18.22"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"19.22","1":"19.22"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"19.31","1":"19.31"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"20.00","1":"20.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"20.00","1":"20.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"20.60","1":"20.60"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"21.63","1":"21.63"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"22.53","1":"22.53"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"23.65","1":"23.65"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"24.83","1":"24.83"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"24.25","1":"24.25"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"23.07","1":"23.07"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"21.92","1":"21.92"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"21.20","1":"21.20"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"22.26","1":"22.26"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"23.10","1":"23.10"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"24.25","1":"24.25"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"23.30","1":"23.30"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"23.10","1":"23.10"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"23.30","1":"23.30"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"23.09","1":"23.09"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"24.22","1":"24.22"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"25.43","1":"25.43"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.70","1":"26.70"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"27.50","1":"27.50"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"28.50","1":"28.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"29.19","1":"29.19"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"27.80","1":"27.80"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"26.66","1":"26.66"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"27.93","1":"27.93"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"27.96","1":"27.96"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"28.51","1":"28.51"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"29.50","1":"29.50"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"30.97","1":"30.97"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"32.16","1":"32.16"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"33.75","1":"33.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"32.07","1":"32.07"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"31.21","1":"31.21"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"30.95","1":"30.95"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"31.13","1":"31.13"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"29.58","1":"29.58"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"30.97","1":"30.97"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"30.72","1":"30.72"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"29.71","1":"29.71"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"29.11","1":"29.11"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"30.56","1":"30.56"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"31.96","1":"31.96"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"30.40","1":"30.40"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"31.92","1":"31.92"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"33.51","1":"33.51"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"34.00","1":"34.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"33.29","1":"33.29"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"33.00","1":"33.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"32.52","1":"32.52"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"33.40","1":"33.40"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"33.25","1":"33.25"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"33.25","1":"33.25"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"34.91","1":"34.91"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"35.00","1":"35.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"34.75","1":"34.75"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"34.75","1":"34.75"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"34.70","1":"34.70"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"34.50","1":"34.50"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"33.85","1":"33.85"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"32.16","1":"32.16"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"32.07","1":"32.07"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"33.30","1":"33.30"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"32.29","1":"32.29"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"32.91","1":"32.91"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"33.35","1":"33.35"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"33.15","1":"33.15"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"33.42","1":"33.42"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"33.43","1":"33.43"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"32.95","1":"32.95"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"31.24","1":"31.24"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"33.12","1":"33.12"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"32.60","1":"32.60"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"33.26","1":"33.26"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"32.57","1":"32.57"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"32.52","1":"32.52"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"32.92","1":"32.92"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"32.55","1":"32.55"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"32.60","1":"32.60"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"32.42","1":"32.42"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"32.05","1":"32.05"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"33.32","1":"33.32"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"32.58","1":"32.58"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"32.64","1":"32.64"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"34.26","1":"34.26"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"35.88","1":"35.88"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"35.51","1":"35.51"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"38.32","1":"38.32"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"38.01","1":"38.01"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"39.50","1":"39.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"38.93","1":"38.93"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"39.94","1":"39.94"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"39.41","1":"39.41"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"39.92","1":"39.92"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"40.84","1":"40.84"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"40.99","1":"40.99"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"43.01","1":"43.01"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"44.97","1":"44.97"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"43.03","1":"43.03"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"41.95","1":"41.95"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"44.80","1":"44.80"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"43.50","1":"43.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"43.03","1":"43.03"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"44.19","1":"44.19"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"43.50","1":"43.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"45.00","1":"45.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"45.80","1":"45.80"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"44.55","1":"44.55"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"45.30","1":"45.30"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"43.50","1":"43.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"43.49","1":"43.49"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"43.26","1":"43.26"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"43.36","1":"43.36"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"41.79","1":"41.79"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"43.87","1":"43.87"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"46.06","1":"46.06"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"47.84","1":"47.84"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"48.20","1":"48.20"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"47.00","1":"47.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"48.20","1":"48.20"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"50.49","1":"50.49"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"51.05","1":"51.05"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"52.14","1":"52.14"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"51.84","1":"51.84"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"50.24","1":"50.24"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"50.26","1":"50.26"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"50.90","1":"50.90"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"53.44","1":"53.44"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"56.06","1":"56.06"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"56.06","1":"56.06"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"56.83","1":"56.83"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"56.00","1":"56.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"55.63","1":"55.63"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"58.41","1":"58.41"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"57.25","1":"57.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"56.92","1":"56.92"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"58.49","1":"58.49"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"58.08","1":"58.08"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"59.14","1":"59.14"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"62.09","1":"62.09"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"63.22","1":"63.22"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"64.74","1":"64.74"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"66.27","1":"66.27"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"69.08","1":"69.08"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"69.13","1":"69.13"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"68.97","1":"68.97"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"64.14","1":"64.14"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"65.27","1":"65.27"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"62.73","1":"62.73"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"62.99","1":"62.99"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"62.00","1":"62.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"64.90","1":"64.90"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"64.49","1":"64.49"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"63.90","1":"63.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"63.00","1":"63.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"64.00","1":"64.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"61.48","1":"61.48"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"62.05","1":"62.05"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"62.50","1":"62.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"61.90","1":"61.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"61.02","1":"61.02"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"61.20","1":"61.20"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"60.97","1":"60.97"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"61.40","1":"61.40"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"63.98","1":"63.98"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"64.27","1":"64.27"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"63.75","1":"63.75"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"64.00","1":"64.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"65.02","1":"65.02"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"63.45","1":"63.45"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"62.50","1":"62.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"62.48","1":"62.48"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"62.78","1":"62.78"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"63.12","1":"63.12"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"61.55","1":"61.55"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"62.48","1":"62.48"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"61.55","1":"61.55"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"61.40","1":"61.40"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"59.00","1":"59.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"59.15","1":"59.15"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"59.31","1":"59.31"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"61.00","1":"61.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"60.65","1":"60.65"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"60.64","1":"60.64"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"60.90","1":"60.90"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"60.48","1":"60.48"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"59.05","1":"59.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"59.01","1":"59.01"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"59.03","1":"59.03"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"59.60","1":"59.60"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"60.00","1":"60.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"60.25","1":"60.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"59.86","1":"59.86"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"60.40","1":"60.40"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"60.25","1":"60.25"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"60.66","1":"60.66"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"60.83","1":"60.83"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"61.72","1":"61.72"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"61.95","1":"61.95"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"63.08","1":"63.08"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"62.55","1":"62.55"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"61.94","1":"61.94"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"61.82","1":"61.82"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"59.82","1":"59.82"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"60.50","1":"60.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"61.00","1":"61.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"61.00","1":"61.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"59.51","1":"59.51"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"61.33","1":"61.33"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"60.05","1":"60.05"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"61.30","1":"61.30"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"59.36","1":"59.36"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"61.99","1":"61.99"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"60.50","1":"60.50"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"61.50","1":"61.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"62.21","1":"62.21"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"62.00","1":"62.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"62.56","1":"62.56"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"62.05","1":"62.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"61.65","1":"61.65"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"63.42","1":"63.42"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"65.64","1":"65.64"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"65.64","1":"65.64"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"66.00","1":"66.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"65.15","1":"65.15"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"64.22","1":"64.22"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"63.60","1":"63.60"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"63.00","1":"63.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"62.08","1":"62.08"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"62.20","1":"62.20"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"61.93","1":"61.93"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"62.00","1":"62.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"63.98","1":"63.98"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"65.62","1":"65.62"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"66.06","1":"66.06"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"64.45","1":"64.45"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"64.00","1":"64.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"64.49","1":"64.49"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"64.50","1":"64.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"64.00","1":"64.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"63.39","1":"63.39"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"63.49","1":"63.49"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"63.16","1":"63.16"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"64.04","1":"64.04"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"63.85","1":"63.85"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"63.76","1":"63.76"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"62.96","1":"62.96"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"64.00","1":"64.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"64.00","1":"64.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"64.60","1":"64.60"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"65.00","1":"65.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"65.04","1":"65.04"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"68.20","1":"68.20"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"68.03","1":"68.03"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"68.00","1":"68.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"69.10","1":"69.10"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"69.87","1":"69.87"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"70.88","1":"70.88"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"70.92","1":"70.92"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"72.96","1":"72.96"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"72.64","1":"72.64"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"73.10","1":"73.10"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"73.00","1":"73.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"73.00","1":"73.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"73.55","1":"73.55"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"74.88","1":"74.88"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"75.11","1":"75.11"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"73.02","1":"73.02"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"73.37","1":"73.37"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"73.04","1":"73.04"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"72.62","1":"72.62"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"71.67","1":"71.67"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"72.26","1":"72.26"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"72.50","1":"72.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"76.12","1":"76.12"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"75.00","1":"75.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"74.00","1":"74.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"72.18","1":"72.18"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"73.55","1":"73.55"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"75.83","1":"75.83"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"77.71","1":"77.71"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"74.22","1":"74.22"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"75.40","1":"75.40"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"77.68","1":"77.68"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"77.00","1":"77.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"75.00","1":"75.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"75.00","1":"75.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"71.25","1":"71.25"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"73.95","1":"73.95"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"72.44","1":"72.44"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"69.33","1":"69.33"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"68.43","1":"68.43"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"70.98","1":"70.98"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"67.80","1":"67.80"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"68.01","1":"68.01"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"69.58","1":"69.58"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"69.90","1":"69.90"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"69.50","1":"69.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"66.03","1":"66.03"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"66.89","1":"66.89"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"65.96","1":"65.96"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"66.03","1":"66.03"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"66.95","1":"66.95"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"67.93","1":"67.93"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"67.50","1":"67.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"67.52","1":"67.52"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"67.49","1":"67.49"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"67.89","1":"67.89"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"67.84","1":"67.84"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"67.50","1":"67.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"67.50","1":"67.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"69.00","1":"69.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"65.65","1":"65.65"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"66.31","1":"66.31"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"66.25","1":"66.25"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"66.80","1":"66.80"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"69.99","1":"69.99"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"71.50","1":"71.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"72.49","1":"72.49"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"70.51","1":"70.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"72.99","1":"72.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"74.29","1":"74.29"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"73.00","1":"73.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"74.00","1":"74.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"74.79","1":"74.79"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"74.75","1":"74.75"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"75.00","1":"75.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"74.50","1":"74.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"72.52","1":"72.52"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"75.00","1":"75.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"76.78","1":"76.78"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"74.82","1":"74.82"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"76.65","1":"76.65"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"75.09","1":"75.09"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"74.99","1":"74.99"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"73.90","1":"73.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"72.01","1":"72.01"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"71.00","1":"71.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"67.59","1":"67.59"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"69.00","1":"69.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"67.15","1":"67.15"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"68.77","1":"68.77"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"68.99","1":"68.99"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"66.96","1":"66.96"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"67.00","1":"67.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"65.50","1":"65.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"64.10","1":"64.10"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"64.95","1":"64.95"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"63.06","1":"63.06"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"66.20","1":"66.20"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"69.51","1":"69.51"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"69.99","1":"69.99"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"69.00","1":"69.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"69.60","1":"69.60"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"69.18","1":"69.18"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"71.35","1":"71.35"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"70.00","1":"70.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"69.82","1":"69.82"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"69.62","1":"69.62"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"70.50","1":"70.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"70.40","1":"70.40"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"70.30","1":"70.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"70.00","1":"70.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"69.90","1":"69.90"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"69.89","1":"69.89"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"69.29","1":"69.29"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"69.50","1":"69.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"69.77","1":"69.77"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"70.00","1":"70.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"71.00","1":"71.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"70.96","1":"70.96"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"70.09","1":"70.09"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"71.86","1":"71.86"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"70.84","1":"70.84"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"71.47","1":"71.47"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"72.00","1":"72.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"72.46","1":"72.46"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"66.51","1":"66.51"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"68.00","1":"68.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"68.15","1":"68.15"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"68.00","1":"68.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"67.89","1":"67.89"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"67.94","1":"67.94"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"67.50","1":"67.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"67.01","1":"67.01"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"67.00","1":"67.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"66.65","1":"66.65"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"65.92","1":"65.92"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"66.93","1":"66.93"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"67.40","1":"67.40"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"67.00","1":"67.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"66.51","1":"66.51"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"67.50","1":"67.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"68.00","1":"68.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"68.00","1":"68.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"68.00","1":"68.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"69.91","1":"69.91"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"69.75","1":"69.75"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"70.00","1":"70.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"70.01","1":"70.01"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"71.19","1":"71.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"70.24","1":"70.24"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"71.40","1":"71.40"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"72.42","1":"72.42"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"71.03","1":"71.03"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"72.72","1":"72.72"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"72.01","1":"72.01"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"72.06","1":"72.06"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"71.04","1":"71.04"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"71.00","1":"71.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"71.91","1":"71.91"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"74.86","1":"74.86"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"74.03","1":"74.03"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"74.26","1":"74.26"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"75.06","1":"75.06"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"74.17","1":"74.17"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"75.08","1":"75.08"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"76.20","1":"76.20"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"75.20","1":"75.20"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"74.50","1":"74.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"75.71","1":"75.71"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"76.50","1":"76.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"75.52","1":"75.52"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"77.00","1":"77.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"79.01","1":"79.01"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"78.70","1":"78.70"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"80.41","1":"80.41"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"79.03","1":"79.03"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"79.63","1":"79.63"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"77.00","1":"77.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"77.82","1":"77.82"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"77.61","1":"77.61"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"77.01","1":"77.01"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"77.18","1":"77.18"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"74.14","1":"74.14"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"74.04","1":"74.04"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"72.26","1":"72.26"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"71.16","1":"71.16"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"70.75","1":"70.75"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"71.10","1":"71.10"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"71.40","1":"71.40"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"70.00","1":"70.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"71.98","1":"71.98"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"70.15","1":"70.15"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"67.24","1":"67.24"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"67.83","1":"67.83"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"67.83","1":"67.83"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"69.94","1":"69.94"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"67.67","1":"67.67"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"69.07","1":"69.07"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"69.00","1":"69.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"69.97","1":"69.97"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"72.45","1":"72.45"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"72.45","1":"72.45"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"72.50","1":"72.50"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"72.50","1":"72.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"71.00","1":"71.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"71.00","1":"71.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"71.00","1":"71.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"70.58","1":"70.58"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"70.58","1":"70.58"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"70.81","1":"70.81"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"70.81","1":"70.81"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"72.46","1":"72.46"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"72.46","1":"72.46"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"72.46","1":"72.46"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"71.63","1":"71.63"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"72.03","1":"72.03"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"72.03","1":"72.03"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"72.70","1":"72.70"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"71.01","1":"71.01"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"71.01","1":"71.01"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"71.01","1":"71.01"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"71.01","1":"71.01"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"71.50","1":"71.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"71.50","1":"71.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"72.49","1":"72.49"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"72.49","1":"72.49"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"72.49","1":"72.49"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"72.49","1":"72.49"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"72.49","1":"72.49"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"71.85","1":"71.85"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"72.99","1":"72.99"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"73.90","1":"73.90"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"73.37","1":"73.37"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"72.10","1":"72.10"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"71.54","1":"71.54"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"71.83","1":"71.83"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"71.83","1":"71.83"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"72.53","1":"72.53"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"72.53","1":"72.53"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"71.93","1":"71.93"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"72.24","1":"72.24"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"72.24","1":"72.24"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"72.24","1":"72.24"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"72.24","1":"72.24"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"72.24","1":"72.24"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"72.72","1":"72.72"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"72.72","1":"72.72"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"72.72","1":"72.72"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"72.73","1":"72.73"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"71.78","1":"71.78"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"71.78","1":"71.78"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"71.25","1":"71.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"72.40","1":"72.40"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"72.93","1":"72.93"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"72.89","1":"72.89"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"71.55","1":"71.55"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"71.00","1":"71.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"72.00","1":"72.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"70.76","1":"70.76"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"70.76","1":"70.76"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"71.99","1":"71.99"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"70.03","1":"70.03"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"70.03","1":"70.03"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"70.38","1":"70.38"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"69.08","1":"69.08"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"69.99","1":"69.99"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"69.60","1":"69.60"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"70.47","1":"70.47"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"70.47","1":"70.47"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"70.47","1":"70.47"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"69.00","1":"69.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"69.62","1":"69.62"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"69.63","1":"69.63"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"69.01","1":"69.01"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"68.25","1":"68.25"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"68.25","1":"68.25"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"68.88","1":"68.88"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"68.88","1":"68.88"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"69.90","1":"69.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"70.03","1":"70.03"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"70.03","1":"70.03"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"70.03","1":"70.03"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"70.03","1":"70.03"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"67.49","1":"67.49"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"66.60","1":"66.60"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"67.99","1":"67.99"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"67.99","1":"67.99"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"67.99","1":"67.99"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"67.99","1":"67.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"65.94","1":"65.94"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"65.94","1":"65.94"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"65.94","1":"65.94"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"65.15","1":"65.15"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"65.35","1":"65.35"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"66.25","1":"66.25"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"66.00","1":"66.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"67.38","1":"67.38"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"68.04","1":"68.04"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"67.80","1":"67.80"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"69.12","1":"69.12"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"68.14","1":"68.14"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"67.99","1":"67.99"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"67.75","1":"67.75"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"67.75","1":"67.75"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"67.85","1":"67.85"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"69.78","1":"69.78"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"68.18","1":"68.18"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"68.50","1":"68.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"67.50","1":"67.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"66.46","1":"66.46"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"65.75","1":"65.75"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"65.25","1":"65.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"65.25","1":"65.25"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"64.76","1":"64.76"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"66.10","1":"66.10"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"66.56","1":"66.56"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"66.41","1":"66.41"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"66.97","1":"66.97"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"62.20","1":"62.20"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"61.07","1":"61.07"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"60.75","1":"60.75"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"61.00","1":"61.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"60.00","1":"60.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"60.00","1":"60.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"60.78","1":"60.78"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"59.65","1":"59.65"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"58.59","1":"58.59"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"60.75","1":"60.75"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"63.56","1":"63.56"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"62.97","1":"62.97"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"62.97","1":"62.97"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"62.05","1":"62.05"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"62.50","1":"62.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"65.23","1":"65.23"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"65.23","1":"65.23"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"62.00","1":"62.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"62.00","1":"62.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"60.27","1":"60.27"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"60.27","1":"60.27"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"60.27","1":"60.27"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"60.27","1":"60.27"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"60.00","1":"60.00"},{"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":"59.07","1":"59.07"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"59.07","1":"59.07"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"59.07","1":"59.07"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"59.07","1":"59.07"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"58.00","1":"58.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"58.50","1":"58.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"57.00","1":"57.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"57.00","1":"57.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"57.50","1":"57.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"57.50","1":"57.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"56.27","1":"56.27"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"55.50","1":"55.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"55.50","1":"55.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"58.16","1":"58.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"58.16","1":"58.16"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"58.16","1":"58.16"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"58.33","1":"58.33"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"64.04","1":"64.04"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"63.00","1":"63.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"60.76","1":"60.76"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"60.76","1":"60.76"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"60.26","1":"60.26"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"60.26","1":"60.26"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"60.34","1":"60.34"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"60.34","1":"60.34"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"61.00","1":"61.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"60.35","1":"60.35"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"60.16","1":"60.16"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"61.50","1":"61.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"61.50","1":"61.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"61.50","1":"61.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"62.30","1":"62.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"62.30","1":"62.30"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"62.30","1":"62.30"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"63.58","1":"63.58"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"63.58","1":"63.58"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"62.00","1":"62.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"61.99","1":"61.99"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"62.00","1":"62.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"65.00","1":"65.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"65.61","1":"65.61"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"65.92","1":"65.92"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"66.00","1":"66.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"67.32","1":"67.32"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"70.52","1":"70.52"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"68.59","1":"68.59"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"67.18","1":"67.18"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"67.18","1":"67.18"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"67.50","1":"67.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"67.24","1":"67.24"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"70.41","1":"70.41"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"68.02","1":"68.02"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"69.87","1":"69.87"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"70.50","1":"70.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"71.50","1":"71.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"71.41","1":"71.41"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"74.98","1":"74.98"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"76.35","1":"76.35"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"80.00","1":"80.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"83.96","1":"83.96"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"88.15","1":"88.15"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"92.22","1":"92.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"94.84","1":"94.84"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"92.01","1":"92.01"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"89.01","1":"89.01"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"85.77","1":"85.77"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"88.74","1":"88.74"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"88.74","1":"88.74"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"88.74","1":"88.74"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"86.01","1":"86.01"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"86.45","1":"86.45"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"86.45","1":"86.45"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"86.45","1":"86.45"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"86.45","1":"86.45"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"83.16","1":"83.16"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"87.30","1":"87.30"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"87.30","1":"87.30"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"86.99","1":"86.99"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"83.33","1":"83.33"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"83.33","1":"83.33"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"83.33","1":"83.33"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"83.33","1":"83.33"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"80.03","1":"80.03"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"80.03","1":"80.03"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"82.97","1":"82.97"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"82.97","1":"82.97"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"83.50","1":"83.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"81.71","1":"81.71"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"81.71","1":"81.71"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"82.50","1":"82.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"82.50","1":"82.50"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"82.50","1":"82.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"81.00","1":"81.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"81.00","1":"81.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"81.00","1":"81.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"81.25","1":"81.25"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"85.30","1":"85.30"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"85.30","1":"85.30"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"87.24","1":"87.24"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"87.24","1":"87.24"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"86.50","1":"86.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"86.50","1":"86.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"85.22","1":"85.22"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"88.06","1":"88.06"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"88.64","1":"88.64"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"88.01","1":"88.01"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"88.00","1":"88.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"91.98","1":"91.98"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"91.13","1":"91.13"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"91.13","1":"91.13"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"92.00","1":"92.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"87.75","1":"87.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"86.00","1":"86.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"88.00","1":"88.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"92.40","1":"92.40"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"97.02","1":"97.02"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"101.87","1":"101.87"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"106.96","1":"106.96"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"108.06","1":"108.06"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"103.14","1":"103.14"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"105.00","1":"105.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"105.50","1":"105.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"105.12","1":"105.12"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"104.14","1":"104.14"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"102.00","1":"102.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"102.15","1":"102.15"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"103.00","1":"103.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"104.50","1":"104.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"104.60","1":"104.60"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"104.10","1":"104.10"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"104.85","1":"104.85"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"103.99","1":"103.99"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"102.00","1":"102.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"100.05","1":"100.05"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"99.20","1":"99.20"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"98.00","1":"98.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"99.99","1":"99.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"102.51","1":"102.51"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"100.51","1":"100.51"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"100.01","1":"100.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"100.00","1":"100.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"98.40","1":"98.40"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"98.00","1":"98.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"99.84","1":"99.84"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"99.58","1":"99.58"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"90.00","1":"90.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"85.50","1":"85.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"85.66","1":"85.66"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"88.50","1":"88.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"86.50","1":"86.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"88.00","1":"88.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"86.00","1":"86.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"82.00","1":"82.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"80.00","1":"80.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"78.10","1":"78.10"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"77.00","1":"77.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"79.26","1":"79.26"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"79.00","1":"79.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"80.00","1":"80.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"77.45","1":"77.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"78.20","1":"78.20"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"78.00","1":"78.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"78.00","1":"78.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"78.00","1":"78.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"81.29","1":"81.29"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"85.35","1":"85.35"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"88.61","1":"88.61"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"86.90","1":"86.90"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"85.01","1":"85.01"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"85.51","1":"85.51"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"86.00","1":"86.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"85.50","1":"85.50"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"84.00","1":"84.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"82.29","1":"82.29"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"80.61","1":"80.61"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"80.00","1":"80.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"79.50","1":"79.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"79.05","1":"79.05"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"79.25","1":"79.25"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"80.32","1":"80.32"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"80.25","1":"80.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"79.00","1":"79.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"78.99","1":"78.99"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"76.75","1":"76.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"79.45","1":"79.45"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"83.42","1":"83.42"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"80.15","1":"80.15"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"77.11","1":"77.11"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"80.32","1":"80.32"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"83.99","1":"83.99"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"81.04","1":"81.04"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"81.50","1":"81.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"79.80","1":"79.80"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"80.01","1":"80.01"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"83.00","1":"83.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"82.75","1":"82.75"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"85.49","1":"85.49"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"82.43","1":"82.43"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"82.50","1":"82.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"79.40","1":"79.40"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"82.00","1":"82.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"84.20","1":"84.20"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"82.25","1":"82.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"83.00","1":"83.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"85.50","1":"85.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"84.80","1":"84.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"85.00","1":"85.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"85.00","1":"85.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"84.00","1":"84.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"83.00","1":"83.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"78.85","1":"78.85"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"74.91","1":"74.91"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"74.45","1":"74.45"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"79.00","1":"79.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"75.45","1":"75.45"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"74.16","1":"74.16"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"76.50","1":"76.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"79.75","1":"79.75"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"77.00","1":"77.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"76.50","1":"76.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"77.00","1":"77.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"74.50","1":"74.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"74.00","1":"74.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"75.00","1":"75.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"75.00","1":"75.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"74.25","1":"74.25"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"73.75","1":"73.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"76.00","1":"76.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"77.75","1":"77.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"76.00","1":"76.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"78.95","1":"78.95"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"75.36","1":"75.36"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"75.00","1":"75.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"76.70","1":"76.70"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"77.90","1":"77.90"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"81.75","1":"81.75"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"84.20","1":"84.20"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"83.50","1":"83.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"85.81","1":"85.81"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"84.85","1":"84.85"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"83.50","1":"83.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"83.50","1":"83.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"83.85","1":"83.85"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"87.00","1":"87.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"88.50","1":"88.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"90.16","1":"90.16"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"90.00","1":"90.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"89.00","1":"89.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"88.00","1":"88.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"85.15","1":"85.15"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"87.00","1":"87.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"84.10","1":"84.10"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"84.00","1":"84.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"84.26","1":"84.26"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"85.99","1":"85.99"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"88.00","1":"88.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"86.50","1":"86.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"84.50","1":"84.50"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"84.99","1":"84.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"83.50","1":"83.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"83.50","1":"83.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"82.00","1":"82.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"80.50","1":"80.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"78.00","1":"78.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"77.50","1":"77.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"75.13","1":"75.13"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"74.75","1":"74.75"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"78.00","1":"78.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"77.90","1":"77.90"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"77.67","1":"77.67"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"78.00","1":"78.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"80.18","1":"80.18"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"77.04","1":"77.04"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"80.25","1":"80.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"80.40","1":"80.40"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"80.50","1":"80.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"84.52","1":"84.52"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"86.38","1":"86.38"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"87.90","1":"87.90"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"86.25","1":"86.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"87.25","1":"87.25"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"86.26","1":"86.26"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"84.00","1":"84.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"85.00","1":"85.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"84.00","1":"84.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"86.00","1":"86.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"85.00","1":"85.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"84.65","1":"84.65"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"85.00","1":"85.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"85.80","1":"85.80"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"86.25","1":"86.25"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"87.45","1":"87.45"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"86.00","1":"86.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"86.00","1":"86.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"86.28","1":"86.28"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"86.49","1":"86.49"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"84.75","1":"84.75"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"80.98","1":"80.98"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"76.94","1":"76.94"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"77.69","1":"77.69"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"78.50","1":"78.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"77.75","1":"77.75"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"79.38","1":"79.38"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"79.38","1":"79.38"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"79.99","1":"79.99"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"80.95","1":"80.95"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"82.00","1":"82.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"83.75","1":"83.75"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"82.08","1":"82.08"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"80.50","1":"80.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"79.75","1":"79.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"79.01","1":"79.01"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"80.73","1":"80.73"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"82.50","1":"82.50"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"82.00","1":"82.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"79.90","1":"79.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"83.00","1":"83.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"82.50","1":"82.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"81.00","1":"81.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"79.00","1":"79.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"79.50","1":"79.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"78.00","1":"78.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"77.00","1":"77.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"79.50","1":"79.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"79.00","1":"79.00"},{"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":"77.00","1":"77.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"77.00","1":"77.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"77.00","1":"77.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"76.74","1":"76.74"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"75.00","1":"75.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"71.36","1":"71.36"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"72.73","1":"72.73"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"73.00","1":"73.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"72.17","1":"72.17"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"70.50","1":"70.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"71.00","1":"71.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"72.97","1":"72.97"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"73.37","1":"73.37"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"73.00","1":"73.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"70.18","1":"70.18"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"70.18","1":"70.18"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"71.20","1":"71.20"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"72.00","1":"72.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"72.99","1":"72.99"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"74.00","1":"74.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"74.31","1":"74.31"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"75.70","1":"75.70"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"79.48","1":"79.48"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"82.00","1":"82.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"82.90","1":"82.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"81.90","1":"81.90"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"80.85","1":"80.85"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"80.25","1":"80.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"80.97","1":"80.97"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"80.49","1":"80.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"78.82","1":"78.82"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"78.25","1":"78.25"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"78.08","1":"78.08"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"75.85","1":"75.85"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"76.40","1":"76.40"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"76.00","1":"76.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"76.64","1":"76.64"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"76.55","1":"76.55"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"78.64","1":"78.64"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"78.75","1":"78.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"78.25","1":"78.25"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"77.13","1":"77.13"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"78.00","1":"78.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"78.44","1":"78.44"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"78.27","1":"78.27"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"78.15","1":"78.15"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"78.09","1":"78.09"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"77.73","1":"77.73"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"80.05","1":"80.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"78.57","1":"78.57"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"80.25","1":"80.25"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"77.98","1":"77.98"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"78.24","1":"78.24"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"77.72","1":"77.72"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"75.00","1":"75.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"75.98","1":"75.98"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"78.05","1":"78.05"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"77.79","1":"77.79"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"77.16","1":"77.16"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"73.25","1":"73.25"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"70.33","1":"70.33"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"70.92","1":"70.92"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"70.88","1":"70.88"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"71.75","1":"71.75"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"70.50","1":"70.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"68.50","1":"68.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"68.50","1":"68.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"68.95","1":"68.95"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"69.70","1":"69.70"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"68.60","1":"68.60"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"69.25","1":"69.25"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"72.34","1":"72.34"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"72.08","1":"72.08"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"73.00","1":"73.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"72.68","1":"72.68"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"71.00","1":"71.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"71.50","1":"71.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"71.90","1":"71.90"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"69.25","1":"69.25"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"69.50","1":"69.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"69.25","1":"69.25"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"70.50","1":"70.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"71.07","1":"71.07"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"71.03","1":"71.03"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"71.00","1":"71.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"72.00","1":"72.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"70.80","1":"70.80"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"74.27","1":"74.27"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"77.90","1":"77.90"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"74.47","1":"74.47"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"77.57","1":"77.57"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"81.44","1":"81.44"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"84.67","1":"84.67"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"83.03","1":"83.03"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"82.20","1":"82.20"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"84.22","1":"84.22"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"82.96","1":"82.96"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"81.78","1":"81.78"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"81.00","1":"81.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"81.00","1":"81.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"81.99","1":"81.99"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"83.90","1":"83.90"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"84.89","1":"84.89"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"84.97","1":"84.97"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"83.10","1":"83.10"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"86.98","1":"86.98"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"84.70","1":"84.70"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"82.50","1":"82.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"82.50","1":"82.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"81.05","1":"81.05"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"80.25","1":"80.25"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"80.99","1":"80.99"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"82.45","1":"82.45"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"82.40","1":"82.40"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"82.63","1":"82.63"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"83.90","1":"83.90"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"82.54","1":"82.54"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"83.25","1":"83.25"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"84.08","1":"84.08"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"83.73","1":"83.73"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"86.01","1":"86.01"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"87.00","1":"87.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"84.63","1":"84.63"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"86.49","1":"86.49"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"85.50","1":"85.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"84.91","1":"84.91"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"84.73","1":"84.73"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"89.25","1":"89.25"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"93.71","1":"93.71"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"97.96","1":"97.96"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"95.75","1":"95.75"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"97.47","1":"97.47"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"94.00","1":"94.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"94.00","1":"94.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"90.46","1":"90.46"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"90.05","1":"90.05"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"94.55","1":"94.55"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"97.51","1":"97.51"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"98.00","1":"98.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"96.35","1":"96.35"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"99.71","1":"99.71"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"100.01","1":"100.01"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"104.30","1":"104.30"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"103.50","1":"103.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"100.05","1":"100.05"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"99.94","1":"99.94"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"98.55","1":"98.55"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"101.10","1":"101.10"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"101.99","1":"101.99"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"100.05","1":"100.05"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"100.05","1":"100.05"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"98.99","1":"98.99"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"100.56","1":"100.56"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"101.84","1":"101.84"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"101.40","1":"101.40"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"103.79","1":"103.79"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"99.10","1":"99.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"102.04","1":"102.04"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"104.75","1":"104.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"107.17","1":"107.17"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"105.06","1":"105.06"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"101.08","1":"101.08"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"104.04","1":"104.04"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"108.34","1":"108.34"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"104.96","1":"104.96"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"104.50","1":"104.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"100.23","1":"100.23"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"102.40","1":"102.40"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"102.83","1":"102.83"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"104.23","1":"104.23"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"106.45","1":"106.45"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"109.00","1":"109.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"114.45","1":"114.45"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"120.17","1":"120.17"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"121.86","1":"121.86"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"119.00","1":"119.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"123.75","1":"123.75"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"124.83","1":"124.83"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"122.39","1":"122.39"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"124.27","1":"124.27"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"120.00","1":"120.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"119.21","1":"119.21"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"121.69","1":"121.69"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"115.25","1":"115.25"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"121.01","1":"121.01"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"126.86","1":"126.86"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"133.20","1":"133.20"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"131.90","1":"131.90"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"129.47","1":"129.47"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"127.29","1":"127.29"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"129.29","1":"129.29"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"130.22","1":"130.22"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"133.40","1":"133.40"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"131.50","1":"131.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"135.60","1":"135.60"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"136.01","1":"136.01"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"136.63","1":"136.63"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"139.26","1":"139.26"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"143.26","1":"143.26"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"142.68","1":"142.68"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"139.00","1":"139.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"135.02","1":"135.02"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"137.08","1":"137.08"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"137.62","1":"137.62"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"143.28","1":"143.28"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"146.11","1":"146.11"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"150.58","1":"150.58"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"147.75","1":"147.75"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"149.81","1":"149.81"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"148.70","1":"148.70"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"156.11","1":"156.11"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"163.91","1":"163.91"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"164.36","1":"164.36"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"160.45","1":"160.45"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"159.74","1":"159.74"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"156.17","1":"156.17"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"155.94","1":"155.94"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"154.25","1":"154.25"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"152.26","1":"152.26"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"150.05","1":"150.05"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"149.40","1":"149.40"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"152.47","1":"152.47"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"153.00","1":"153.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"152.00","1":"152.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"148.00","1":"148.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"150.00","1":"150.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"151.39","1":"151.39"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"151.98","1":"151.98"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"152.40","1":"152.40"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"156.00","1":"156.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"156.48","1":"156.48"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"151.25","1":"151.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"151.00","1":"151.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"152.25","1":"152.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"149.00","1":"149.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"146.45","1":"146.45"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"144.00","1":"144.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"149.00","1":"149.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"144.50","1":"144.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"146.00","1":"146.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"150.00","1":"150.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"150.00","1":"150.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"150.25","1":"150.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"155.15","1":"155.15"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"162.13","1":"162.13"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"169.81","1":"169.81"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"170.98","1":"170.98"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"169.40","1":"169.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"172.00","1":"172.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"175.00","1":"175.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"176.89","1":"176.89"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"173.92","1":"173.92"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"181.77","1":"181.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"175.53","1":"175.53"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"179.08","1":"179.08"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"175.08","1":"175.08"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"174.83","1":"174.83"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"171.61","1":"171.61"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"172.63","1":"172.63"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"173.00","1":"173.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"170.78","1":"170.78"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"170.99","1":"170.99"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"170.00","1":"170.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"169.01","1":"169.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"165.00","1":"165.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"171.48","1":"171.48"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"170.06","1":"170.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"168.17","1":"168.17"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"166.55","1":"166.55"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"170.40","1":"170.40"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"173.90","1":"173.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"171.63","1":"171.63"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"168.00","1":"168.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"163.00","1":"163.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"162.33","1":"162.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"162.25","1":"162.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"165.92","1":"165.92"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"171.00","1":"171.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"171.00","1":"171.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"173.50","1":"173.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"169.92","1":"169.92"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"167.21","1":"167.21"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"169.90","1":"169.90"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"161.41","1":"161.41"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"156.00","1":"156.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"161.10","1":"161.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"162.49","1":"162.49"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"164.89","1":"164.89"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"164.00","1":"164.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"168.00","1":"168.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"164.99","1":"164.99"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"165.58","1":"165.58"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"163.50","1":"163.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"167.85","1":"167.85"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"172.33","1":"172.33"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"180.94","1":"180.94"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"189.98","1":"189.98"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"184.54","1":"184.54"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"183.45","1":"183.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"182.25","1":"182.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"180.45","1":"180.45"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"180.45","1":"180.45"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"179.00","1":"179.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"179.99","1":"179.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"175.00","1":"175.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"178.98","1":"178.98"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"181.38","1":"181.38"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"181.38","1":"181.38"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"176.00","1":"176.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"178.09","1":"178.09"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"179.30","1":"179.30"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"179.30","1":"179.30"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"184.49","1":"184.49"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"182.46","1":"182.46"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"181.99","1":"181.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"184.00","1":"184.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"184.90","1":"184.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"183.01","1":"183.01"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"183.50","1":"183.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"182.95","1":"182.95"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"180.75","1":"180.75"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"180.59","1":"180.59"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"180.50","1":"180.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"180.10","1":"180.10"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"180.78","1":"180.78"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"189.28","1":"189.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"185.34","1":"185.34"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"185.01","1":"185.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"184.07","1":"184.07"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"183.25","1":"183.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"182.88","1":"182.88"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"185.50","1":"185.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"185.95","1":"185.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"184.71","1":"184.71"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"181.25","1":"181.25"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"183.50","1":"183.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"181.00","1":"181.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"180.00","1":"180.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"180.02","1":"180.02"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"184.90","1":"184.90"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"184.00","1":"184.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"187.00","1":"187.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"180.78","1":"180.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"181.24","1":"181.24"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"182.32","1":"182.32"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"184.80","1":"184.80"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"185.75","1":"185.75"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"185.56","1":"185.56"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"182.50","1":"182.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"182.95","1":"182.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"183.00","1":"183.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"186.81","1":"186.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"196.12","1":"196.12"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"200.09","1":"200.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"198.06","1":"198.06"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"201.03","1":"201.03"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"199.00","1":"199.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"200.40","1":"200.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"199.36","1":"199.36"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"204.65","1":"204.65"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"199.61","1":"199.61"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"189.63","1":"189.63"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"185.35","1":"185.35"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"184.01","1":"184.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"183.08","1":"183.08"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"184.00","1":"184.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"182.15","1":"182.15"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"177.10","1":"177.10"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"176.60","1":"176.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"175.97","1":"175.97"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"172.45","1":"172.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"171.00","1":"171.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"169.99","1":"169.99"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"170.01","1":"170.01"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"171.85","1":"171.85"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"169.93","1":"169.93"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"168.20","1":"168.20"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"168.90","1":"168.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"171.25","1":"171.25"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"170.50","1":"170.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"172.28","1":"172.28"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"173.33","1":"173.33"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"175.32","1":"175.32"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"166.55","1":"166.55"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"167.33","1":"167.33"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"170.00","1":"170.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"173.77","1":"173.77"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"170.00","1":"170.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"174.99","1":"174.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"171.24","1":"171.24"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"171.51","1":"171.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"177.00","1":"177.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"175.76","1":"175.76"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"175.14","1":"175.14"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"182.00","1":"182.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"190.00","1":"190.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"183.33","1":"183.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"180.00","1":"180.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"185.84","1":"185.84"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"183.23","1":"183.23"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"183.00","1":"183.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"192.14","1":"192.14"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"188.00","1":"188.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"188.69","1":"188.69"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"190.00","1":"190.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"190.96","1":"190.96"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"193.10","1":"193.10"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"193.00","1":"193.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"196.22","1":"196.22"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"197.13","1":"197.13"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"201.37","1":"201.37"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"201.54","1":"201.54"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"197.00","1":"197.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"198.00","1":"198.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"202.00","1":"202.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"199.59","1":"199.59"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"198.00","1":"198.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"199.86","1":"199.86"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"200.01","1":"200.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"206.93","1":"206.93"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"205.53","1":"205.53"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"209.37","1":"209.37"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"211.50","1":"211.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"210.94","1":"210.94"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"214.35","1":"214.35"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"213.16","1":"213.16"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"209.84","1":"209.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"204.00","1":"204.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"198.01","1":"198.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"198.08","1":"198.08"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"200.97","1":"200.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"200.46","1":"200.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"206.88","1":"206.88"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"208.00","1":"208.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"207.02","1":"207.02"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"204.33","1":"204.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"202.29","1":"202.29"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"203.00","1":"203.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"204.00","1":"204.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"202.21","1":"202.21"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"205.00","1":"205.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"206.99","1":"206.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"204.99","1":"204.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"201.00","1":"201.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"200.97","1":"200.97"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"199.20","1":"199.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"200.08","1":"200.08"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"204.62","1":"204.62"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"200.10","1":"200.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"201.02","1":"201.02"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"211.07","1":"211.07"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"213.01","1":"213.01"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"209.78","1":"209.78"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"210.00","1":"210.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"208.87","1":"208.87"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"209.32","1":"209.32"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"210.00","1":"210.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"214.99","1":"214.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"214.50","1":"214.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"214.00","1":"214.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"208.27","1":"208.27"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"205.32","1":"205.32"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"205.00","1":"205.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"200.20","1":"200.20"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"205.00","1":"205.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"201.87","1":"201.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"204.00","1":"204.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"198.82","1":"198.82"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"193.00","1":"193.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"193.99","1":"193.99"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"193.00","1":"193.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"203.00","1":"203.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"197.00","1":"197.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"196.88","1":"196.88"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"196.68","1":"196.68"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"198.99","1":"198.99"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"198.99","1":"198.99"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"199.99","1":"199.99"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"192.55","1":"192.55"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"187.44","1":"187.44"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"187.00","1":"187.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"185.00","1":"185.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"182.50","1":"182.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"183.00","1":"183.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"181.43","1":"181.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"185.00","1":"185.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"185.25","1":"185.25"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"182.20","1":"182.20"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"185.09","1":"185.09"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"175.00","1":"175.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"177.39","1":"177.39"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"176.23","1":"176.23"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"180.85","1":"180.85"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"179.50","1":"179.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"180.09","1":"180.09"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"177.17","1":"177.17"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"175.50","1":"175.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"178.00","1":"178.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"177.99","1":"177.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"176.39","1":"176.39"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"177.99","1":"177.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"178.63","1":"178.63"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"175.00","1":"175.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"177.50","1":"177.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"177.08","1":"177.08"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"178.99","1":"178.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"179.00","1":"179.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"179.95","1":"179.95"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"180.01","1":"180.01"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"189.01","1":"189.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"198.46","1":"198.46"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"204.28","1":"204.28"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"204.70","1":"204.70"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"199.56","1":"199.56"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"194.43","1":"194.43"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"195.20","1":"195.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"194.44","1":"194.44"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"190.76","1":"190.76"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"192.47","1":"192.47"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"194.71","1":"194.71"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"193.94","1":"193.94"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"196.46","1":"196.46"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"192.51","1":"192.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"193.00","1":"193.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"190.93","1":"190.93"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"187.95","1":"187.95"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"188.00","1":"188.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"180.59","1":"180.59"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"172.86","1":"172.86"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"172.46","1":"172.46"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"172.14","1":"172.14"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"178.36","1":"178.36"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"180.96","1":"180.96"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"185.04","1":"185.04"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"185.68","1":"185.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"188.67","1":"188.67"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"188.61","1":"188.61"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"184.50","1":"184.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"187.00","1":"187.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"187.73","1":"187.73"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"185.10","1":"185.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"193.40","1":"193.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"195.25","1":"195.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"195.60","1":"195.60"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"197.47","1":"197.47"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"195.94","1":"195.94"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"196.33","1":"196.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"196.07","1":"196.07"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"197.30","1":"197.30"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"192.84","1":"192.84"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"191.83","1":"191.83"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"195.25","1":"195.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"196.26","1":"196.26"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"193.51","1":"193.51"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"199.01","1":"199.01"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"208.96","1":"208.96"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"217.92","1":"217.92"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"213.03","1":"213.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"212.89","1":"212.89"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"210.00","1":"210.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"208.10","1":"208.10"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"209.42","1":"209.42"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"209.30","1":"209.30"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"207.23","1":"207.23"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"210.71","1":"210.71"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"209.47","1":"209.47"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"213.27","1":"213.27"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"213.02","1":"213.02"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"211.05","1":"211.05"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"212.17","1":"212.17"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"211.75","1":"211.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"208.36","1":"208.36"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"209.93","1":"209.93"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"208.00","1":"208.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"210.00","1":"210.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"213.48","1":"213.48"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"214.88","1":"214.88"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"217.65","1":"217.65"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"228.53","1":"228.53"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"239.95","1":"239.95"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"238.57","1":"238.57"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"250.49","1":"250.49"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"253.56","1":"253.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"251.38","1":"251.38"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"263.90","1":"263.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"262.69","1":"262.69"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"265.36","1":"265.36"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"267.30","1":"267.30"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"267.00","1":"267.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"271.40","1":"271.40"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"275.03","1":"275.03"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"284.64","1":"284.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"276.51","1":"276.51"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"286.57","1":"286.57"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"293.70","1":"293.70"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"293.00","1":"293.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"298.00","1":"298.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"299.53","1":"299.53"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"291.00","1":"291.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"290.13","1":"290.13"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"304.19","1":"304.19"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"302.09","1":"302.09"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"313.38","1":"313.38"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"314.96","1":"314.96"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"314.50","1":"314.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"314.81","1":"314.81"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"321.00","1":"321.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"312.00","1":"312.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"308.90","1":"308.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"293.44","1":"293.44"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"303.00","1":"303.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"294.47","1":"294.47"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"285.00","1":"285.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"290.13","1":"290.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"294.95","1":"294.95"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"301.99","1":"301.99"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"288.48","1":"288.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"299.23","1":"299.23"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"297.60","1":"297.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"294.26","1":"294.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"285.71","1":"285.71"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"291.00","1":"291.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"292.94","1":"292.94"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"296.50","1":"296.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"300.06","1":"300.06"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"300.23","1":"300.23"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"302.99","1":"302.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"300.20","1":"300.20"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"300.15","1":"300.15"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"299.00","1":"299.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"296.10","1":"296.10"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"300.24","1":"300.24"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"315.25","1":"315.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"326.31","1":"326.31"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"328.80","1":"328.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"318.10","1":"318.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"336.00","1":"336.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"338.13","1":"338.13"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"331.02","1":"331.02"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"334.66","1":"334.66"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"335.13","1":"335.13"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"339.98","1":"339.98"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"339.70","1":"339.70"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"338.99","1":"338.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"332.02","1":"332.02"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"332.00","1":"332.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"333.74","1":"333.74"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"331.95","1":"331.95"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"335.10","1":"335.10"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"339.72","1":"339.72"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"343.18","1":"343.18"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"342.20","1":"342.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"346.66","1":"346.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"357.99","1":"357.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"361.67","1":"361.67"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"360.00","1":"360.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"355.02","1":"355.02"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"354.99","1":"354.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"347.99","1":"347.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"347.50","1":"347.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"346.00","1":"346.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"344.00","1":"344.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"331.56","1":"331.56"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"315.36","1":"315.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"322.50","1":"322.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"320.43","1":"320.43"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"318.10","1":"318.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"318.16","1":"318.16"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"316.55","1":"316.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"316.91","1":"316.91"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"322.27","1":"322.27"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"315.45","1":"315.45"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"316.30","1":"316.30"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"324.69","1":"324.69"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"318.99","1":"318.99"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"313.26","1":"313.26"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"313.00","1":"313.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"308.69","1":"308.69"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"304.61","1":"304.61"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"303.84","1":"303.84"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"310.00","1":"310.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"301.98","1":"301.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"300.00","1":"300.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"299.86","1":"299.86"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"299.81","1":"299.81"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"299.87","1":"299.87"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"292.00","1":"292.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"287.02","1":"287.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"285.09","1":"285.09"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"271.08","1":"271.08"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"284.00","1":"284.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"275.00","1":"275.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"277.30","1":"277.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"281.08","1":"281.08"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"283.92","1":"283.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"290.00","1":"290.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"303.48","1":"303.48"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"297.61","1":"297.61"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"297.39","1":"297.39"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"294.98","1":"294.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"290.02","1":"290.02"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"288.86","1":"288.86"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"285.31","1":"285.31"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"285.11","1":"285.11"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"283.40","1":"283.40"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"283.00","1":"283.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"286.00","1":"286.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"294.00","1":"294.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"292.05","1":"292.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"290.01","1":"290.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"288.17","1":"288.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"288.42","1":"288.42"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"291.25","1":"291.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"290.50","1":"290.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"290.00","1":"290.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"285.18","1":"285.18"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"288.00","1":"288.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"287.51","1":"287.51"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"293.06","1":"293.06"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"300.93","1":"300.93"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"300.01","1":"300.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"295.51","1":"295.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"287.56","1":"287.56"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"280.03","1":"280.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"284.00","1":"284.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"302.82","1":"302.82"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"317.96","1":"317.96"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"333.85","1":"333.85"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"350.54","1":"350.54"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"368.06","1":"368.06"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"386.34","1":"386.34"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"370.85","1":"370.85"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"375.89","1":"375.89"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"370.29","1":"370.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"373.93","1":"373.93"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"370.68","1":"370.68"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"375.00","1":"375.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"375.00","1":"375.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"393.75","1":"393.75"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"413.43","1":"413.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"433.39","1":"433.39"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"447.98","1":"447.98"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"469.52","1":"469.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"456.56","1":"456.56"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"453.62","1":"453.62"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"446.01","1":"446.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"441.04","1":"441.04"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"434.05","1":"434.05"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"455.75","1":"455.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"455.84","1":"455.84"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"447.93","1":"447.93"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"439.13","1":"439.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"431.87","1":"431.87"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"444.02","1":"444.02"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"427.50","1":"427.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"427.06","1":"427.06"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"415.00","1":"415.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"434.00","1":"434.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"413.72","1":"413.72"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"393.04","1":"393.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"411.36","1":"411.36"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"431.90","1":"431.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"411.00","1":"411.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"390.45","1":"390.45"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"387.00","1":"387.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"406.34","1":"406.34"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"386.03","1":"386.03"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"398.00","1":"398.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"385.00","1":"385.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"367.30","1":"367.30"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"373.97","1":"373.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"391.15","1":"391.15"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"397.00","1":"397.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"397.00","1":"397.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"392.61","1":"392.61"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"390.01","1":"390.01"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"396.67","1":"396.67"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"404.87","1":"404.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"405.14","1":"405.14"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"418.01","1":"418.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"410.00","1":"410.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"404.95","1":"404.95"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"400.01","1":"400.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"400.00","1":"400.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"391.00","1":"391.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"375.01","1":"375.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"380.00","1":"380.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"371.20","1":"371.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"353.50","1":"353.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"359.89","1":"359.89"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"363.00","1":"363.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"360.00","1":"360.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"370.00","1":"370.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"351.50","1":"351.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"333.93","1":"333.93"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"317.24","1":"317.24"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"319.00","1":"319.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"334.90","1":"334.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"318.16","1":"318.16"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"329.90","1":"329.90"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"329.89","1":"329.89"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"329.89","1":"329.89"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"326.90","1":"326.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"323.00","1":"323.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"318.00","1":"318.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"320.00","1":"320.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"315.00","1":"315.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"315.00","1":"315.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"300.00","1":"300.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"295.00","1":"295.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"305.00","1":"305.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"298.66","1":"298.66"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"313.58","1":"313.58"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"316.00","1":"316.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"301.00","1":"301.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"290.00","1":"290.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"302.25","1":"302.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"317.00","1":"317.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"292.18","1":"292.18"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"302.00","1":"302.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"295.00","1":"295.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"299.89","1":"299.89"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"300.00","1":"300.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"309.07","1":"309.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"308.99","1":"308.99"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"315.46","1":"315.46"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"311.09","1":"311.09"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"315.00","1":"315.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"315.25","1":"315.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"331.01","1":"331.01"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"338.50","1":"338.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"340.93","1":"340.93"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"347.67","1":"347.67"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"346.00","1":"346.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"341.00","1":"341.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"348.00","1":"348.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"340.00","1":"340.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"340.00","1":"340.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"339.90","1":"339.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"340.50","1":"340.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"330.01","1":"330.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"315.18","1":"315.18"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"299.45","1":"299.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"307.00","1":"307.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"312.25","1":"312.25"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"306.00","1":"306.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"313.85","1":"313.85"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"315.00","1":"315.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"330.75","1":"330.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"330.00","1":"330.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"320.32","1":"320.32"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"318.02","1":"318.02"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"320.19","1":"320.19"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"330.00","1":"330.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"329.98","1":"329.98"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"317.17","1":"317.17"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"325.50","1":"325.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"330.12","1":"330.12"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"331.00","1":"331.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"318.00","1":"318.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"328.00","1":"328.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"334.83","1":"334.83"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"349.90","1":"349.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"358.99","1":"358.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"341.05","1":"341.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"341.05","1":"341.05"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"326.00","1":"326.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"314.89","1":"314.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"320.50","1":"320.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"320.00","1":"320.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"315.00","1":"315.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"315.00","1":"315.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"320.00","1":"320.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"325.00","1":"325.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"312.00","1":"312.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"310.84","1":"310.84"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"313.50","1":"313.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"300.08","1":"300.08"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"313.28","1":"313.28"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"310.32","1":"310.32"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"310.08","1":"310.08"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"311.25","1":"311.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"312.00","1":"312.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"325.50","1":"325.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"330.00","1":"330.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"346.50","1":"346.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"345.00","1":"345.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"350.12","1":"350.12"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"346.00","1":"346.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"344.94","1":"344.94"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"343.00","1":"343.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"328.76","1":"328.76"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"313.06","1":"313.06"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"330.75","1":"330.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"320.43","1":"320.43"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"321.01","1":"321.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"318.00","1":"318.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"317.70","1":"317.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"319.23","1":"319.23"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"312.00","1":"312.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"334.95","1":"334.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"333.50","1":"333.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"334.00","1":"334.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"338.50","1":"338.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"335.00","1":"335.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"330.00","1":"330.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"326.87","1":"326.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"315.01","1":"315.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"313.00","1":"313.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"312.00","1":"312.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"312.00","1":"312.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"303.17","1":"303.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"314.00","1":"314.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"315.00","1":"315.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"319.90","1":"319.90"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"319.90","1":"319.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"314.90","1":"314.90"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"314.85","1":"314.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"290.50","1":"290.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"281.00","1":"281.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"266.00","1":"266.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"264.06","1":"264.06"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"255.98","1":"255.98"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"263.00","1":"263.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"263.00","1":"263.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"262.50","1":"262.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"249.39","1":"249.39"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"247.24","1":"247.24"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"247.50","1":"247.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"246.22","1":"246.22"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"244.35","1":"244.35"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"242.99","1":"242.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"250.48","1":"250.48"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"249.17","1":"249.17"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"249.10","1":"249.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"245.00","1":"245.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"240.00","1":"240.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"251.80","1":"251.80"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"239.99","1":"239.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"240.01","1":"240.01"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"239.91","1":"239.91"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"233.20","1":"233.20"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"228.50","1":"228.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"234.96","1":"234.96"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"233.13","1":"233.13"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"244.78","1":"244.78"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"239.90","1":"239.90"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"240.01","1":"240.01"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"236.22","1":"236.22"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"228.67","1":"228.67"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"225.17","1":"225.17"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"234.61","1":"234.61"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"236.80","1":"236.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"236.80","1":"236.80"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"225.91","1":"225.91"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"228.60","1":"228.60"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"235.49","1":"235.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"235.49","1":"235.49"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"218.50","1":"218.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"210.00","1":"210.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"220.41","1":"220.41"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"229.60","1":"229.60"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"210.33","1":"210.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"208.99","1":"208.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"216.39","1":"216.39"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"212.00","1":"212.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"205.23","1":"205.23"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"205.00","1":"205.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"200.01","1":"200.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"205.61","1":"205.61"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"203.00","1":"203.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"202.75","1":"202.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"205.00","1":"205.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"207.00","1":"207.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"210.30","1":"210.30"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"205.00","1":"205.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"207.12","1":"207.12"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"209.38","1":"209.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"209.94","1":"209.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"211.00","1":"211.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"210.14","1":"210.14"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"214.85","1":"214.85"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"223.38","1":"223.38"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"225.00","1":"225.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"224.50","1":"224.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"216.01","1":"216.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"216.01","1":"216.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"218.00","1":"218.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"215.05","1":"215.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"219.10","1":"219.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"219.00","1":"219.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"208.10","1":"208.10"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"214.00","1":"214.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"207.01","1":"207.01"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"200.60","1":"200.60"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"201.66","1":"201.66"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"206.60","1":"206.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"205.00","1":"205.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"206.98","1":"206.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"216.32","1":"216.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"216.53","1":"216.53"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"216.25","1":"216.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"215.00","1":"215.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"215.07","1":"215.07"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"225.06","1":"225.06"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"229.86","1":"229.86"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"233.73","1":"233.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"222.05","1":"222.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"222.05","1":"222.05"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"219.99","1":"219.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"218.00","1":"218.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"225.83","1":"225.83"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"223.10","1":"223.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"223.88","1":"223.88"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"217.00","1":"217.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"217.00","1":"217.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"224.16","1":"224.16"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"222.57","1":"222.57"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"221.05","1":"221.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"221.00","1":"221.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"223.50","1":"223.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"221.50","1":"221.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"219.98","1":"219.98"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"218.00","1":"218.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"215.20","1":"215.20"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"215.83","1":"215.83"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"213.98","1":"213.98"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"214.60","1":"214.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"217.00","1":"217.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"222.38","1":"222.38"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"233.49","1":"233.49"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"240.08","1":"240.08"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"235.38","1":"235.38"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"236.19","1":"236.19"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"234.00","1":"234.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"238.43","1":"238.43"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"234.57","1":"234.57"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"246.26","1":"246.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"237.89","1":"237.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"247.50","1":"247.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"255.00","1":"255.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"259.57","1":"259.57"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"252.39","1":"252.39"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"261.65","1":"261.65"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"254.97","1":"254.97"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"250.00","1":"250.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"246.10","1":"246.10"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"239.47","1":"239.47"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"240.73","1":"240.73"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"227.21","1":"227.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"227.00","1":"227.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"225.38","1":"225.38"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"227.50","1":"227.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"220.00","1":"220.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"215.00","1":"215.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"212.00","1":"212.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"220.17","1":"220.17"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"215.00","1":"215.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"221.74","1":"221.74"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"232.17","1":"232.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"240.80","1":"240.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"243.47","1":"243.47"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"243.47","1":"243.47"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"246.63","1":"246.63"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"251.48","1":"251.48"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"239.89","1":"239.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"235.20","1":"235.20"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"235.16","1":"235.16"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"235.51","1":"235.51"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"231.00","1":"231.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"226.00","1":"226.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"222.76","1":"222.76"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"233.88","1":"233.88"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"222.20","1":"222.20"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"220.00","1":"220.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"218.75","1":"218.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"219.00","1":"219.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"226.26","1":"226.26"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"214.95","1":"214.95"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"214.95","1":"214.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"204.21","1":"204.21"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"204.72","1":"204.72"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"203.88","1":"203.88"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"200.50","1":"200.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"195.50","1":"195.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"199.99","1":"199.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"199.99","1":"199.99"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"198.00","1":"198.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"191.97","1":"191.97"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"199.16","1":"199.16"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"199.08","1":"199.08"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"197.00","1":"197.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"191.25","1":"191.25"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"195.00","1":"195.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"197.99","1":"197.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"197.99","1":"197.99"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"202.97","1":"202.97"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"199.96","1":"199.96"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"199.96","1":"199.96"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"194.50","1":"194.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"194.50","1":"194.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"188.39","1":"188.39"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"186.45","1":"186.45"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"186.26","1":"186.26"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"189.80","1":"189.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"189.90","1":"189.90"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"183.14","1":"183.14"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"174.41","1":"174.41"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"174.41","1":"174.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"174.41","1":"174.41"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"172.10","1":"172.10"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"172.00","1":"172.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"173.40","1":"173.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"172.00","1":"172.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"179.56","1":"179.56"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"180.00","1":"180.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"180.00","1":"180.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"179.00","1":"179.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"183.33","1":"183.33"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"175.00","1":"175.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"175.65","1":"175.65"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"175.99","1":"175.99"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"168.92","1":"168.92"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"172.67","1":"172.67"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"172.16","1":"172.16"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"174.73","1":"174.73"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"178.89","1":"178.89"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"174.59","1":"174.59"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"174.59","1":"174.59"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"173.01","1":"173.01"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"176.50","1":"176.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"174.92","1":"174.92"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"171.10","1":"171.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"169.50","1":"169.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"166.00","1":"166.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"160.00","1":"160.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"168.00","1":"168.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"173.50","1":"173.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"167.25","1":"167.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"165.00","1":"165.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"168.50","1":"168.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"165.54","1":"165.54"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"165.93","1":"165.93"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"166.41","1":"166.41"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"154.87","1":"154.87"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"149.00","1":"149.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"150.00","1":"150.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"147.50","1":"147.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"141.05","1":"141.05"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"137.51","1":"137.51"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"133.00","1":"133.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"133.00","1":"133.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"127.58","1":"127.58"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"128.00","1":"128.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"127.33","1":"127.33"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"126.50","1":"126.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"125.69","1":"125.69"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"131.97","1":"131.97"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"138.56","1":"138.56"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"145.48","1":"145.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"152.00","1":"152.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"152.06","1":"152.06"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"154.00","1":"154.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"151.00","1":"151.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"158.43","1":"158.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"161.91","1":"161.91"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"154.71","1":"154.71"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"152.28","1":"152.28"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"150.05","1":"150.05"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"150.05","1":"150.05"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"154.23","1":"154.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"152.00","1":"152.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"158.69","1":"158.69"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"165.04","1":"165.04"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"173.29","1":"173.29"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"181.95","1":"181.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"176.99","1":"176.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"184.39","1":"184.39"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"178.00","1":"178.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"178.12","1":"178.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"187.02","1":"187.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"196.37","1":"196.37"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"206.18","1":"206.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"202.60","1":"202.60"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"208.69","1":"208.69"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"213.56","1":"213.56"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"219.48","1":"219.48"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"213.52","1":"213.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"209.63","1":"209.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"206.11","1":"206.11"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"202.07","1":"202.07"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"205.68","1":"205.68"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"209.95","1":"209.95"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"209.00","1":"209.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"200.12","1":"200.12"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"201.28","1":"201.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"205.02","1":"205.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"200.52","1":"200.52"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"200.10","1":"200.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"199.00","1":"199.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"199.94","1":"199.94"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"198.10","1":"198.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"212.01","1":"212.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"214.76","1":"214.76"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"216.01","1":"216.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"210.03","1":"210.03"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"209.25","1":"209.25"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"209.00","1":"209.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"206.75","1":"206.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"201.73","1":"201.73"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"199.00","1":"199.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"192.51","1":"192.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"195.86","1":"195.86"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"191.56","1":"191.56"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.56","1":"191.56"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"189.67","1":"189.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"185.16","1":"185.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"185.00","1":"185.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"185.00","1":"185.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"196.68","1":"196.68"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"203.00","1":"203.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"196.00","1":"196.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"198.50","1":"198.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"200.00","1":"200.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"190.19","1":"190.19"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"175.83","1":"175.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"163.67","1":"163.67"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"165.50","1":"165.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"165.50","1":"165.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"160.74","1":"160.74"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"160.25","1":"160.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"159.90","1":"159.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"153.00","1":"153.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"151.66","1":"151.66"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"155.49","1":"155.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"143.41","1":"143.41"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"138.18","1":"138.18"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"148.54","1":"148.54"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"158.79","1":"158.79"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"157.86","1":"157.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"157.00","1":"157.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"157.00","1":"157.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"166.00","1":"166.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"165.50","1":"165.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"165.50","1":"165.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"176.13","1":"176.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"175.00","1":"175.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"163.26","1":"163.26"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"159.00","1":"159.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"162.40","1":"162.40"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"165.95","1":"165.95"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"168.03","1":"168.03"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"170.05","1":"170.05"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"172.04","1":"172.04"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"178.00","1":"178.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"181.44","1":"181.44"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"189.45","1":"189.45"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"186.09","1":"186.09"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"187.44","1":"187.44"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"189.96","1":"189.96"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"190.24","1":"190.24"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"191.13","1":"191.13"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"187.79","1":"187.79"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"181.44","1":"181.44"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"180.70","1":"180.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"181.72","1":"181.72"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"185.42","1":"185.42"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"189.07","1":"189.07"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"187.88","1":"187.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"182.03","1":"182.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"178.57","1":"178.57"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"178.27","1":"178.27"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"175.84","1":"175.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"177.75","1":"177.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"177.18","1":"177.18"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"181.00","1":"181.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"180.05","1":"180.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"182.69","1":"182.69"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"185.10","1":"185.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"198.89","1":"198.89"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"213.80","1":"213.80"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"218.62","1":"218.62"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"211.75","1":"211.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"207.43","1":"207.43"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"205.66","1":"205.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"206.50","1":"206.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"207.08","1":"207.08"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"206.72","1":"206.72"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"214.02","1":"214.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"215.50","1":"215.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"213.50","1":"213.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"212.00","1":"212.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"211.14","1":"211.14"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"213.00","1":"213.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"210.02","1":"210.02"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"210.03","1":"210.03"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"208.83","1":"208.83"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"204.56","1":"204.56"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"207.00","1":"207.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"206.35","1":"206.35"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"207.00","1":"207.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"208.32","1":"208.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"208.00","1":"208.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"210.50","1":"210.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"226.28","1":"226.28"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"232.00","1":"232.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"234.48","1":"234.48"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"237.92","1":"237.92"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"242.00","1":"242.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"244.88","1":"244.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"242.00","1":"242.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"241.92","1":"241.92"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"232.28","1":"232.28"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"228.23","1":"228.23"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"235.00","1":"235.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"230.50","1":"230.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"226.00","1":"226.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"229.98","1":"229.98"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"242.84","1":"242.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"240.24","1":"240.24"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"235.02","1":"235.02"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"227.63","1":"227.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"236.00","1":"236.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"235.78","1":"235.78"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"246.60","1":"246.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"241.00","1":"241.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"241.00","1":"241.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"247.00","1":"247.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"229.62","1":"229.62"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"223.00","1":"223.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"226.00","1":"226.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"225.67","1":"225.67"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"225.90","1":"225.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"229.50","1":"229.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"223.03","1":"223.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"223.00","1":"223.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"230.00","1":"230.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"237.00","1":"237.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"219.23","1":"219.23"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"226.79","1":"226.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"215.00","1":"215.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"214.00","1":"214.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"210.55","1":"210.55"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"210.22","1":"210.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"208.00","1":"208.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"202.00","1":"202.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"200.30","1":"200.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"195.70","1":"195.70"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"199.88","1":"199.88"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"214.83","1":"214.83"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"214.13","1":"214.13"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"213.50","1":"213.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"220.04","1":"220.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"232.33","1":"232.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"240.24","1":"240.24"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"240.21","1":"240.21"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"238.00","1":"238.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"237.75","1":"237.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"252.00","1":"252.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"251.00","1":"251.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"239.03","1":"239.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"231.06","1":"231.06"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"226.31","1":"226.31"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"227.68","1":"227.68"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"234.93","1":"234.93"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"234.25","1":"234.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"237.48","1":"237.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"234.25","1":"234.25"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"234.75","1":"234.75"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"228.80","1":"228.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"239.00","1":"239.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.30","1":"237.30"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"240.20","1":"240.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"239.97","1":"239.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"238.62","1":"238.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"247.46","1":"247.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"239.24","1":"239.24"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"240.50","1":"240.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"241.61","1":"241.61"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"257.48","1":"257.48"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"246.57","1":"246.57"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"245.91","1":"245.91"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"241.24","1":"241.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"238.20","1":"238.20"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"244.09","1":"244.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"233.00","1":"233.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"234.34","1":"234.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"233.55","1":"233.55"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"230.00","1":"230.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"228.00","1":"228.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"226.95","1":"226.95"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"222.50","1":"222.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"224.79","1":"224.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"224.81","1":"224.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"220.15","1":"220.15"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"209.28","1":"209.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"205.70","1":"205.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"200.00","1":"200.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"193.67","1":"193.67"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"207.57","1":"207.57"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"217.00","1":"217.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"214.00","1":"214.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"214.00","1":"214.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"210.07","1":"210.07"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"206.80","1":"206.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"208.00","1":"208.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"208.38","1":"208.38"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"208.01","1":"208.01"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"209.98","1":"209.98"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"209.93","1":"209.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"214.33","1":"214.33"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"212.00","1":"212.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"211.00","1":"211.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"218.50","1":"218.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"220.25","1":"220.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"222.00","1":"222.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"223.90","1":"223.90"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.00","1":"222.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"214.00","1":"214.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"222.88","1":"222.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"229.17","1":"229.17"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"239.20","1":"239.20"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"243.91","1":"243.91"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"234.62","1":"234.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"230.14","1":"230.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"234.54","1":"234.54"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"239.71","1":"239.71"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"243.88","1":"243.88"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"234.00","1":"234.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"234.00","1":"234.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"222.10","1":"222.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"225.11","1":"225.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"234.50","1":"234.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"237.99","1":"237.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"231.01","1":"231.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"241.00","1":"241.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"256.34","1":"256.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"264.32","1":"264.32"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"262.01","1":"262.01"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"262.50","1":"262.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"274.81","1":"274.81"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"270.23","1":"270.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"270.42","1":"270.42"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"270.12","1":"270.12"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"276.49","1":"276.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"275.64","1":"275.64"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"277.80","1":"277.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"275.58","1":"275.58"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"274.01","1":"274.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"276.13","1":"276.13"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"274.00","1":"274.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"274.39","1":"274.39"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"276.73","1":"276.73"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"272.74","1":"272.74"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"276.98","1":"276.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"292.97","1":"292.97"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"289.99","1":"289.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"275.03","1":"275.03"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"270.02","1":"270.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"274.99","1":"274.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"271.05","1":"271.05"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"272.74","1":"272.74"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"267.51","1":"267.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"269.80","1":"269.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"267.08","1":"267.08"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"272.08","1":"272.08"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"263.86","1":"263.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"259.38","1":"259.38"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"266.50","1":"266.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"268.00","1":"268.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"262.00","1":"262.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"262.00","1":"262.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"261.73","1":"261.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"255.00","1":"255.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"255.40","1":"255.40"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"259.00","1":"259.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"259.00","1":"259.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"248.00","1":"248.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"244.54","1":"244.54"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"234.80","1":"234.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"238.22","1":"238.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"240.01","1":"240.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"239.94","1":"239.94"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"236.50","1":"236.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"241.93","1":"241.93"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"236.54","1":"236.54"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"230.00","1":"230.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"226.00","1":"226.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"225.95","1":"225.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"225.00","1":"225.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"220.00","1":"220.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"218.59","1":"218.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"221.00","1":"221.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"218.01","1":"218.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"217.94","1":"217.94"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"224.89","1":"224.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"218.00","1":"218.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"219.99","1":"219.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"219.99","1":"219.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"209.99","1":"209.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"219.00","1":"219.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"211.00","1":"211.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"219.00","1":"219.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"244.00","1":"244.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"231.00","1":"231.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"227.00","1":"227.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"223.00","1":"223.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"220.50","1":"220.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"224.99","1":"224.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"197.03","1":"197.03"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"182.28","1":"182.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"191.50","1":"191.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"192.00","1":"192.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"209.90","1":"209.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"223.43","1":"223.43"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"195.45","1":"195.45"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"196.99","1":"196.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"195.99","1":"195.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"192.10","1":"192.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"196.00","1":"196.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"191.00","1":"191.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"190.13","1":"190.13"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"195.99","1":"195.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"185.00","1":"185.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"185.00","1":"185.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"172.00","1":"172.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"175.33","1":"175.33"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"179.95","1":"179.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"162.80","1":"162.80"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"161.01","1":"161.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"165.01","1":"165.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"177.45","1":"177.45"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"156.51","1":"156.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"168.24","1":"168.24"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.05","1":"160.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.10","1":"165.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"166.01","1":"166.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"162.50","1":"162.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"161.50","1":"161.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"169.99","1":"169.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"169.90","1":"169.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"166.76","1":"166.76"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"166.90","1":"166.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"162.50","1":"162.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"167.00","1":"167.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"156.00","1":"156.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"165.71","1":"165.71"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"165.50","1":"165.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"161.27","1":"161.27"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"146.05","1":"146.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"135.06","1":"135.06"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"139.95","1":"139.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"137.49","1":"137.49"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"135.51","1":"135.51"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"141.99","1":"141.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.49","1":"141.49"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"130.66","1":"130.66"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"128.99","1":"128.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"121.00","1":"121.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"123.00","1":"123.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"134.00","1":"134.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"130.01","1":"130.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"139.00","1":"139.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"138.01","1":"138.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"137.00","1":"137.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"135.00","1":"135.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"132.60","1":"132.60"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"141.00","1":"141.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"143.97","1":"143.97"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"142.03","1":"142.03"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"140.87","1":"140.87"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"140.00","1":"140.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"139.00","1":"139.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"136.00","1":"136.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"135.20","1":"135.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"131.05","1":"131.05"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"134.60","1":"134.60"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"136.00","1":"136.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"133.50","1":"133.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"129.20","1":"129.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"126.10","1":"126.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"126.51","1":"126.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"125.50","1":"125.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"124.00","1":"124.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"125.00","1":"125.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"124.70","1":"124.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"123.40","1":"123.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"123.55","1":"123.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"122.50","1":"122.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"122.92","1":"122.92"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"122.85","1":"122.85"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"122.99","1":"122.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"96.01","1":"96.01"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"95.00","1":"95.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"93.75","1":"93.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"93.98","1":"93.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"93.50","1":"93.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"93.05","1":"93.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"92.40","1":"92.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"90.99","1":"90.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"88.75","1":"88.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"85.85","1":"85.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"85.29","1":"85.29"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"85.00","1":"85.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"87.45","1":"87.45"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"87.25","1":"87.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"85.99","1":"85.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"85.55","1":"85.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"86.01","1":"86.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"87.99","1":"87.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"96.71","1":"96.71"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"88.25","1":"88.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"83.50","1":"83.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"83.00","1":"83.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"85.10","1":"85.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"85.10","1":"85.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"81.01","1":"81.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"68.51","1":"68.51"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"69.40","1":"69.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.67","1":"67.67"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.42","1":"68.42"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.94","1":"67.94"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"69.94","1":"69.94"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"74.00","1":"74.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"69.01","1":"69.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.50","1":"67.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"72.56","1":"72.56"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"69.50","1":"69.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.26","1":"66.26"},{"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":"70.40","1":"70.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"65.12","1":"65.12"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"65.10","1":"65.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"61.15","1":"61.15"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"60.51","1":"60.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"68.74","1":"68.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"60.27","1":"60.27"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"60.25","1":"60.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.15","1":"58.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"61.49","1":"61.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"60.01","1":"60.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.95","1":"57.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"58.50","1":"58.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"58.40","1":"58.40"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"56.09","1":"56.09"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"59.84","1":"59.84"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"57.12","1":"57.12"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"57.01","1":"57.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"56.50","1":"56.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"59.14","1":"59.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"61.62","1":"61.62"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"62.30","1":"62.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"62.85","1":"62.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"62.35","1":"62.35"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"61.99","1":"61.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"62.20","1":"62.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"63.99","1":"63.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"62.05","1":"62.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"66.70","1":"66.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"66.70","1":"66.70"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"63.82","1":"63.82"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"63.77","1":"63.77"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"68.26","1":"68.26"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"73.38","1":"73.38"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"73.33","1":"73.33"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"70.30","1":"70.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"70.30","1":"70.30"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"65.76","1":"65.76"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"61.96","1":"61.96"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"62.08","1":"62.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"63.63","1":"63.63"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"65.11","1":"65.11"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"64.40","1":"64.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"68.35","1":"68.35"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.83","1":"67.83"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"63.47","1":"63.47"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"63.87","1":"63.87"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"62.80","1":"62.80"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"64.04","1":"64.04"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"64.99","1":"64.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"64.63","1":"64.63"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"64.68","1":"64.68"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"64.00","1":"64.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"63.88","1":"63.88"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"64.99","1":"64.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"60.44","1":"60.44"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"59.75","1":"59.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"55.67","1":"55.67"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"54.90","1":"54.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"55.00","1":"55.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"58.50","1":"58.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.50","1":"60.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"65.03","1":"65.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"69.91","1":"69.91"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"67.25","1":"67.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"66.10","1":"66.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"63.27","1":"63.27"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"63.50","1":"63.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"64.35","1":"64.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"68.00","1":"68.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"67.00","1":"67.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"67.50","1":"67.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"71.00","1":"71.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"74.97","1":"74.97"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"72.50","1":"72.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"67.78","1":"67.78"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"68.92","1":"68.92"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"69.09","1":"69.09"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"71.68","1":"71.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"72.04","1":"72.04"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"71.95","1":"71.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"73.30","1":"73.30"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"78.00","1":"78.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"73.62","1":"73.62"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"70.59","1":"70.59"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"71.80","1":"71.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"74.16","1":"74.16"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"78.84","1":"78.84"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"79.02","1":"79.02"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"79.50","1":"79.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"79.69","1":"79.69"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"78.00","1":"78.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"81.36","1":"81.36"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"80.64","1":"80.64"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"79.81","1":"79.81"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"85.80","1":"85.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"92.24","1":"92.24"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.45","1":"91.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"90.45","1":"90.45"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"90.50","1":"90.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"90.75","1":"90.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"97.34","1":"97.34"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"96.05","1":"96.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"95.11","1":"95.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"96.98","1":"96.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"96.96","1":"96.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"97.89","1":"97.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"101.50","1":"101.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.50","1":"105.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"101.58","1":"101.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"93.97","1":"93.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"97.82","1":"97.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"100.00","1":"100.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"94.52","1":"94.52"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"89.23","1":"89.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"92.80","1":"92.80"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"99.76","1":"99.76"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"99.76","1":"99.76"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"98.10","1":"98.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"97.03","1":"97.03"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"104.31","1":"104.31"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"107.00","1":"107.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"105.11","1":"105.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"106.00","1":"106.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"104.00","1":"104.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"101.01","1":"101.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"101.01","1":"101.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"93.02","1":"93.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"99.62","1":"99.62"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"100.35","1":"100.35"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"97.08","1":"97.08"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"96.07","1":"96.07"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"96.01","1":"96.01"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"98.00","1":"98.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"95.15","1":"95.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"95.68","1":"95.68"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"93.75","1":"93.75"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"97.99","1":"97.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"99.16","1":"99.16"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"99.16","1":"99.16"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"99.35","1":"99.35"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"93.00","1":"93.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"96.53","1":"96.53"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"92.55","1":"92.55"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"98.00","1":"98.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"98.00","1":"98.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"96.00","1":"96.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"96.00","1":"96.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"98.62","1":"98.62"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"99.79","1":"99.79"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"98.00","1":"98.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"104.43","1":"104.43"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"102.90","1":"102.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"95.68","1":"95.68"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"92.18","1":"92.18"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"93.00","1":"93.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"96.58","1":"96.58"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"94.54","1":"94.54"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.80","1":"99.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"94.00","1":"94.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"93.94","1":"93.94"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"92.01","1":"92.01"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"93.00","1":"93.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"97.08","1":"97.08"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"96.55","1":"96.55"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"93.50","1":"93.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"93.00","1":"93.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"92.03","1":"92.03"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"91.41","1":"91.41"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"90.96","1":"90.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"90.96","1":"90.96"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"90.13","1":"90.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"90.52","1":"90.52"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"91.59","1":"91.59"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"91.01","1":"91.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.93","1":"90.93"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"93.87","1":"93.87"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"90.49","1":"90.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"87.60","1":"87.60"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"91.00","1":"91.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"89.81","1":"89.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"97.73","1":"97.73"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"98.55","1":"98.55"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.60","1":"102.60"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"102.31","1":"102.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"100.79","1":"100.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"95.77","1":"95.77"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"93.14","1":"93.14"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"93.69","1":"93.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"93.22","1":"93.22"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"93.40","1":"93.40"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"94.23","1":"94.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"94.23","1":"94.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"92.29","1":"92.29"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"91.28","1":"91.28"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"88.06","1":"88.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"95.72","1":"95.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"101.95","1":"101.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"104.55","1":"104.55"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"99.96","1":"99.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"101.05","1":"101.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"101.10","1":"101.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"98.29","1":"98.29"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"99.87","1":"99.87"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"97.74","1":"97.74"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"96.78","1":"96.78"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"98.04","1":"98.04"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"96.84","1":"96.84"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"95.00","1":"95.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"95.00","1":"95.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"90.33","1":"90.33"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"86.02","1":"86.02"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"86.76","1":"86.76"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"84.08","1":"84.08"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.27","1":"84.27"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.04","1":"87.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"89.51","1":"89.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"88.99","1":"88.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"89.00","1":"89.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"87.51","1":"87.51"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"86.85","1":"86.85"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"91.40","1":"91.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"88.50","1":"88.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"85.14","1":"85.14"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"85.99","1":"85.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"84.62","1":"84.62"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"81.06","1":"81.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"83.05","1":"83.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"80.52","1":"80.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"80.80","1":"80.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"82.50","1":"82.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"82.53","1":"82.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"82.60","1":"82.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"82.81","1":"82.81"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"85.80","1":"85.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"88.63","1":"88.63"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"88.03","1":"88.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"87.81","1":"87.81"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.44","1":"84.44"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"84.44","1":"84.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"83.34","1":"83.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"83.34","1":"83.34"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.69","1":"84.69"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"83.63","1":"83.63"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"86.00","1":"86.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"86.35","1":"86.35"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"83.50","1":"83.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"84.84","1":"84.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.94","1":"83.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"81.68","1":"81.68"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"84.11","1":"84.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"78.20","1":"78.20"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"80.40","1":"80.40"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"81.47","1":"81.47"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"81.19","1":"81.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"79.05","1":"79.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"82.51","1":"82.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"90.76","1":"90.76"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"99.84","1":"99.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"105.62","1":"105.62"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"102.95","1":"102.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"102.18","1":"102.18"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"103.00","1":"103.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"103.00","1":"103.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"103.25","1":"103.25"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"102.63","1":"102.63"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"108.30","1":"108.30"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"103.86","1":"103.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"102.43","1":"102.43"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"102.03","1":"102.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"104.90","1":"104.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"91.56","1":"91.56"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"98.36","1":"98.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"101.83","1":"101.83"}]}